SPDR S&P Glb Shs ETF $50.81

down -0.37


25/7/2014 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
10/6/201138.6438.9138.6438.911,138
10/5/201138.0138.5338.0138.472,687
10/4/201137.5138.2037.1638.201,265
10/3/201138.8038.9938.1738.172,030
9/30/201138.9939.0038.5638.561,170
9/29/201139.6939.6939.1439.181,050
9/28/201139.7139.7139.2539.252,185
9/27/201139.3639.7039.3639.701,224
9/26/201138.2538.3438.2538.34660
9/23/201137.2738.4437.2738.442,311
9/22/201137.5837.6037.5837.60300
9/21/201139.1639.5438.5538.5511,239
9/20/201138.9939.9538.9939.951,230
9/19/201138.7039.0538.6339.05908
9/16/201139.5039.6639.4239.421,253
9/15/201139.2539.2939.2439.292,160
9/14/201138.1039.0638.0738.773,563
9/13/201137.9638.0537.8938.053,835
9/12/201137.2937.3137.2737.271,890
9/9/201137.6237.7837.5737.58950
9/8/201139.2739.2938.8738.87770
9/7/201138.9039.1938.9039.192,372
9/6/201137.9938.4037.9938.401,421
9/2/201139.0539.0539.0539.05178
9/1/201140.2740.2739.5439.633,512
8/31/201140.1640.2640.0240.10650
8/30/201139.3939.8439.3839.842,378
8/29/201139.5839.9539.5839.951,195
8/26/201138.8439.3138.8439.092,710
8/25/201138.6638.9738.6238.821,370
8/24/201139.3039.6639.2139.661,894
8/23/201138.6239.0238.6239.021,167
8/22/201138.6438.7638.0638.103,006
8/19/201138.0038.0038.0038.00600
8/18/201137.9538.0437.7037.802,812
8/17/201139.3439.3439.1139.137,447
8/16/201138.5138.9738.5138.841,222
8/15/201138.9939.3938.9939.35838
8/12/201138.0638.5438.0638.384,058
8/11/201137.5438.2637.5438.261,036
8/10/201137.0437.1336.4337.012,782
8/9/201136.8637.7935.6737.798,713
8/8/201137.5038.0636.1736.177,705
8/5/201138.9138.9137.7938.8510,698
8/4/201139.7339.7338.0138.0121,811
8/3/201140.4040.5839.8240.2820,161
8/2/201140.6540.6540.1940.19357
8/1/201141.4941.4940.5440.841,725
7/29/201141.0841.5841.0341.4810,000
7/28/201141.7241.8441.5141.511,913
7/27/201141.8541.9541.5841.704,830
7/26/201142.2542.4642.2142.3520,935
7/25/201142.3942.4642.2742.271,432
7/22/201142.2342.4842.2342.401,343
7/21/201142.2042.5842.1242.507,594
7/20/201141.8341.8341.5941.611,000
7/19/201141.2141.2841.2141.28833
7/18/201140.6040.6940.6040.69419
7/15/201141.1641.2740.9841.021,510
7/14/201141.4341.5541.0341.1026,875
7/13/201141.5841.5841.2841.281,641
7/12/201141.0341.2340.9941.201,450
7/11/201141.3241.3941.0641.065,093
7/8/201142.2242.2541.9742.121,559
7/7/201142.4842.6842.4642.654,331
7/6/201142.3742.4242.2942.42955
7/5/201142.6942.8042.6942.804,007
7/1/201142.5142.6942.4042.945,020
6/30/201142.5142.6942.4042.576,204
6/29/201142.1542.2942.0542.131,440
6/28/201141.5841.6341.5841.62661
6/27/201141.1541.4541.1541.305,517
6/24/201141.0041.2840.9841.28594
6/23/201140.6441.0140.6441.01487
6/22/201141.6241.6241.6241.62107
6/21/201141.9441.9941.8241.993,100
6/20/201141.1041.5741.1041.572,505
6/17/201141.2741.3241.1841.184,350
6/16/201141.5741.9441.5741.764,133
6/15/201142.3442.3441.5941.671,539
6/14/201142.5142.7042.5142.691,813
6/13/201141.9141.9141.7341.733,050
6/10/201142.4442.4441.8141.8128,384
6/9/201142.5842.7442.5542.7125,012
6/8/201142.5642.5642.3742.422,144
6/7/201142.6042.9142.5842.582,880
6/6/201142.3142.3142.3142.31200
6/3/201142.6742.9342.3942.901,554
6/2/201143.0943.1242.7543.03921
6/1/201143.3343.3342.8742.9912,120
5/31/201143.6243.6243.6243.62100
5/27/201143.2043.2743.2043.27900
5/26/201142.7143.0542.7143.05481
5/25/201142.6642.8742.6642.87600
5/24/201142.6242.9242.6242.85820
5/23/201142.5042.7042.5042.702,225
5/20/201143.6043.6043.6043.601,596
5/19/201143.8043.8043.5943.591,100
5/18/201143.5343.7143.3043.714,405
5/17/201143.2943.2943.1243.121,438
Trading Center