SPDR S&P Glb Shs ETF $50.12

down -0.11


21/8/2014 02:09 PM  |  NYSEARCA : GII
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
8/20/201240.2340.2340.2340.23800
8/17/201239.9440.1639.9440.1610,311
8/16/201240.0140.0140.0140.01680
8/15/201239.9039.9039.7739.77675
8/14/201239.8839.8839.8839.88200
8/13/201239.8039.8039.6239.62405
8/10/201239.5939.8239.5939.82800
8/9/201239.7739.7739.7339.73750
8/8/201240.0340.0340.0340.030
8/7/201240.1340.1340.0340.031,520
8/6/201239.9339.9539.7539.8811,911
8/3/201239.5139.7639.5139.602,330
8/2/201238.9739.0438.4638.631,522
8/1/201239.5139.5139.2139.211,100
7/31/201239.4439.5239.4439.471,190
7/30/201239.6839.6839.6839.680
7/27/201239.5239.6839.3839.68990
7/26/201238.7039.1138.7039.11212
7/25/201238.3138.3137.9938.079,080
7/24/201238.2638.3038.0338.1212,120
7/23/201238.7338.8438.7338.846,400
7/20/201239.1839.1939.1839.19994
7/19/201239.7739.7939.6139.746,802
7/18/201239.7739.8839.7739.7910,401
7/17/201239.6539.8039.5039.801,088
7/16/201239.5639.6339.5539.591,679
7/13/201239.4639.8239.4639.8210,988
7/12/201238.8639.0038.8638.86300
7/11/201239.1439.3239.1439.321,160
7/10/201239.0839.1639.0839.131,394
7/9/201239.2039.2039.0339.037,146
7/6/201239.2139.2139.1639.16232
7/5/201239.4339.5739.4339.573,034
7/3/201239.6140.0439.6140.002,355
7/2/201239.5039.5039.5039.50233
6/29/201239.6639.6939.5539.691,958
6/28/201238.6138.7038.5638.701,228
6/27/201238.6138.8138.5938.817,121
6/26/201238.4038.4438.3738.448,826
6/25/201238.0938.1138.0938.106,517
6/22/201238.4138.5438.4138.54458
6/21/201238.7238.7238.1838.182,017
6/20/201238.9138.9738.7438.757,306
6/19/201238.6839.1138.6838.8612,136
6/18/201238.5538.5538.4638.46400
6/15/201238.5938.6538.5938.65734
6/14/201239.1339.1338.9939.061,139
6/13/201238.6938.9638.6938.89683
6/12/201238.7438.7538.7438.75950
6/11/201238.8838.8838.8838.880
6/8/201238.7338.8838.7238.88840
6/7/201238.8138.9138.8138.811,714
6/6/201238.4038.7938.4038.792,230
6/5/201238.0138.0138.0038.00300
6/4/201238.0138.3337.9438.3310,088
6/1/201237.9037.9937.7037.9422,124
5/31/201238.2238.4938.2238.457,975
5/30/201238.0338.0837.9737.972,057
5/29/201238.4938.4938.4238.44859
5/25/201238.6238.6238.5938.61929
5/24/201238.5038.5038.4338.434,875
5/23/201238.2538.3938.1538.395,117
5/22/201238.7438.8638.5638.637,329
5/21/201238.5138.5138.5138.51100
5/18/201238.7138.7138.7038.71440
5/17/201238.5738.6138.3238.325,451
5/16/201238.9939.1938.6438.646,049
5/15/201239.2939.2938.7538.8113,725
5/14/201239.9339.9339.9339.930
5/11/201239.9539.9539.9139.93545
5/10/201239.9939.9939.7739.978,333
5/9/201239.3439.6039.3439.396,967
5/8/201239.6539.6539.5039.502,248
5/7/201239.6840.1039.6840.102,540
5/4/201239.9039.9239.5839.581,392
5/3/201239.8740.0139.8740.01660
5/2/201239.9239.9839.9239.98260
5/1/201240.6640.6640.5240.525,116
4/30/201240.1240.2640.1240.141,448
4/27/201240.2140.2140.2140.21146
4/26/201240.3140.3140.3140.31150
4/25/201240.2840.2839.8440.119,510
4/24/201239.7839.7839.7139.73860
4/23/201239.3139.4439.3139.442,615
4/20/201239.8839.8839.8839.88200
4/19/201239.3839.3839.3139.321,780
4/18/201239.6239.6239.6239.62250
4/17/201239.7239.7239.7239.720
4/16/201239.7239.7239.7239.72105
4/13/201239.5239.5239.2639.26200
4/12/201239.6639.6639.5539.55791
4/11/201239.5539.5539.4139.41625
4/10/201239.5339.5339.0739.131,156
4/9/201239.6339.7139.5939.59747
4/5/201239.9639.9639.8239.952,378
4/4/201240.1340.1339.9940.093,219
4/3/201240.6240.6240.3140.402,699
4/2/201240.2640.9440.2640.823,527
3/30/201240.5540.5540.3740.542,662
3/29/201240.0140.3039.9740.283,017
Trading Center