SPDR S&P Glb Shs ETF $50.59

down -0.43


29/7/2014 04:00 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
3/5/201240.2940.5540.1340.552,555
3/2/201240.6440.6840.4240.498,100
3/1/201240.5840.5840.4540.481,500
2/29/201240.3840.4040.1540.2156,344
2/28/201239.9740.0839.8940.0420,701
2/27/201239.9040.0939.8840.0927,371
2/24/201240.1940.1940.1040.101,020
2/23/201239.8140.0639.8140.052,307
2/22/201239.8539.9039.8539.861,438
2/21/201239.9140.0839.8739.913,930
2/17/201240.0240.0239.9039.981,690
2/16/201239.6739.9839.6739.9418,797
2/15/201239.8139.8139.5539.552,453
2/14/201239.8139.8139.5939.613,231
2/13/201239.9139.9139.7039.73977
2/10/201239.6439.7939.4739.792,733
2/9/201239.9439.9439.9439.94382
2/8/201239.9740.0039.9439.94960
2/7/201239.6440.1639.6440.162,772
2/6/201239.4239.6439.4239.56926
2/3/201239.4939.7739.4539.691,793
2/2/201239.3639.4839.3239.3710,230
2/1/201239.6639.6639.6639.66216
1/31/201239.0639.2139.0639.211,701
1/30/201238.8638.9538.8038.9113,813
1/27/201239.2639.2639.1339.13325
1/26/201239.8239.8239.2639.26904
1/25/201238.5039.1038.2939.101,130
1/24/201238.6538.6538.5738.6211,613
1/23/201238.8238.8238.8138.81360
1/20/201238.6938.7538.6938.73700
1/19/201238.7438.9138.7438.91300
1/18/201238.8739.2638.7839.267,740
1/17/201238.9938.9938.8638.86533
1/13/201238.8738.8738.2538.6025,848
1/12/201238.8339.1138.8039.068,941
1/11/201239.0239.0638.9139.067,395
1/10/201239.4939.5039.3739.401,830
1/9/201238.8039.0738.7839.063,464
1/6/201239.3539.3539.3539.350
1/5/201239.1939.3538.9739.351,710
1/4/201239.5640.0739.4139.8415,095
1/3/201239.8740.2939.6339.7426,963
12/30/201139.6940.1139.3439.5112,795
12/29/201139.1939.4039.1839.351,312
12/28/201139.1539.1539.1539.15500
12/27/201139.2039.4639.2039.46307
12/23/201139.1839.4439.1339.4316,806
12/22/201138.9239.2338.9139.2022,289
12/21/201138.6038.8038.5238.801,903
12/20/201138.4238.8238.3638.824,020
12/19/201138.2538.2937.8037.808,226
12/16/201138.3638.4837.9838.1610,185
12/15/201139.0839.4339.0839.43346
12/14/201139.2139.2138.6838.831,571
12/13/201139.5139.7039.4539.45891
12/12/201139.3939.3939.2339.231,850
12/9/201139.6940.2039.6940.101,358
12/8/201139.6539.7539.3339.642,337
12/7/201140.1140.2340.1140.23750
12/6/201140.0440.1440.0340.07837
12/5/201140.5440.5440.1340.481,033
12/2/201140.3740.4540.0240.023,241
12/1/201140.4940.8340.4840.482,511
11/30/201140.3840.6140.3840.591,135
11/29/201139.1839.3339.1239.331,000
11/28/201139.0539.1539.0539.152,350
11/25/201138.1038.3837.9238.2433,624
11/23/201138.3438.3438.1138.111,199
11/22/201139.0039.1738.7839.122,030
11/21/201139.2539.2538.8439.032,660
11/18/201139.6839.6839.6839.68400
11/17/201139.8039.8039.2939.292,334
11/16/201139.8240.1139.3739.394,431
11/15/201140.1140.1139.7640.034,018
11/14/201140.3340.3339.8440.07989
11/11/201140.4740.8540.4740.84719
11/10/201139.9239.9239.7739.861,110
11/9/201139.8139.8139.4639.551,610
11/8/201140.5140.6940.3040.6914,225
11/7/201140.4040.5740.1840.571,840
11/4/201140.0840.0839.8739.872,850
11/3/201139.9539.9539.9539.950
11/2/201140.2340.2339.8539.951,046
11/1/201139.0239.6639.0239.531,907
10/31/201140.5940.8740.5740.759,745
10/28/201141.3941.5641.3341.564,047
10/27/201141.4842.1341.4841.482,300
10/26/201140.7540.7540.4740.57410
10/25/201140.6840.6840.5540.65606
10/24/201141.1941.1940.8840.981,099
10/21/201140.7440.8640.7440.833,000
10/20/201140.0440.0939.7340.024,369
10/19/201139.7839.7839.7839.780
10/18/201139.6539.7839.6539.78613
10/17/201140.5040.5040.2440.24201
10/14/201140.1040.3240.0240.321,333
10/13/201139.7539.9539.4239.752,153
10/12/201140.2440.3040.0040.302,690
10/11/201140.1840.1840.1840.180
Trading Center