$48.62 0.00 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
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
3/28/201240.2540.2840.1540.151,108
3/27/201240.7440.8040.6440.714,307
3/26/201240.6040.6640.5440.661,897
3/23/201240.2840.2840.2840.28150
3/22/201240.1040.1040.1040.10449
3/21/201240.1740.2840.1540.281,275
3/20/201240.2540.4240.2540.362,336
3/19/201240.5740.5740.5440.54650
3/16/201240.7140.7140.6340.63368
3/15/201240.4040.4740.4040.471,085
3/14/201240.6740.7040.3640.433,600
3/13/201240.4840.6940.4840.66661
3/12/201240.3740.3740.2440.243,220
3/9/201240.1540.3040.1540.301,150
3/8/201240.1440.3040.1340.30900
3/7/201240.0040.0040.0040.00653
3/6/201239.8039.8839.8039.881,638
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center