$48.31 +0.20 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Oct. 22, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
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
10/10/201139.6740.2439.6740.18930
10/7/201139.3139.5138.9038.961,904
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center