$47.96 +0.76 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Jul. 29, 2016 | 03:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
3/5/201446.8646.8646.7946.806,317
3/4/201446.5946.6646.5846.645,563
3/3/201445.8745.9345.8745.93767
2/28/201446.4846.5046.3246.321,616
2/27/201446.1346.2646.1346.26691
2/26/201446.1546.1546.0546.1535,757
2/25/201446.3746.3746.3246.32704
2/24/201446.3146.3146.3146.31172
2/21/201446.3946.4045.7946.315,049
2/20/201445.9946.1445.9746.1410,625
2/19/201445.8246.0445.8045.8722,336
2/18/201446.2646.2646.2646.26936
2/14/201445.9846.0245.7746.0160,354
2/13/201445.5245.6145.5245.591,089
2/12/201445.0145.1445.0145.14923
2/11/201445.0245.0245.0145.01355
2/10/201444.5644.7244.5644.585,167
2/7/201444.3044.8044.3044.714,841
2/6/201444.3044.4444.2844.287,399
2/5/201443.7443.7843.6843.741,593
2/4/201443.8143.9043.7643.797,833
2/3/201443.9944.2043.5343.532,563
1/31/201443.7944.2643.7944.2345,285
1/30/201444.0544.3444.0444.254,388
1/29/201443.2743.2743.2743.27194
1/28/201443.8644.2443.8644.1011,357
1/27/201443.8443.9643.6743.845,579
1/24/201444.1544.2444.0144.013,837
1/23/201444.7844.7844.7244.72729
1/22/201444.7844.8244.7744.784,281
1/21/201444.6844.7844.6044.783,161
1/17/201444.6044.6644.4944.5211,791
1/16/201444.4444.5944.4444.462,501
1/15/201444.7244.7244.5644.562,827
1/14/201444.5844.6444.3644.539,828
1/13/201444.7544.7544.7544.75240
1/10/201444.2944.7644.2944.7524,286
1/9/201443.8444.1343.8444.021,626
1/8/201444.1844.2044.0044.1948,313
1/7/201444.1544.1943.9643.96180,893
1/6/201443.8344.0043.8343.861,381
1/3/201444.2044.2244.0344.031,685
1/2/201444.1844.1843.9143.911,080
12/31/201344.5244.9544.5244.671,914
12/30/201344.6944.6944.6944.69499
12/27/201344.5044.6344.3544.355,342
12/26/201344.1244.1244.1244.12596
12/24/201343.9644.3343.9644.061,479
12/23/201343.8444.2243.8444.2135,720
12/20/201343.4043.9743.4043.814,859
12/19/201344.3544.5844.3144.5815,954
12/18/201344.0344.2143.8444.212,467
12/17/201344.0544.0544.0544.05292
12/16/201344.2544.3443.9444.1610,697
12/13/201343.4543.6643.4543.641,978
12/12/201343.9043.9043.9043.90157
12/11/201344.4844.4843.9944.0739,895
12/10/201344.1944.5444.1244.2139,414
12/9/201344.3444.3444.3444.34119
12/6/201344.3544.3544.3544.35100
12/5/201344.1744.1743.7743.783,136
12/4/201344.1144.1743.7343.8544,510
12/3/201344.4244.4244.1344.221,190
12/2/201344.7644.7644.3644.391,581
11/29/201345.0145.2744.8345.2789,458
11/27/201344.5644.5644.5644.56841
11/26/201344.8444.8644.6144.8629,718
11/25/201344.3744.8744.3144.814,501
11/22/201344.1844.1844.1844.18344
11/21/201344.1644.7944.1644.655,196
11/20/201345.0145.0344.3344.509,519
11/19/201344.9845.0744.9845.05942
11/18/201345.3945.4045.3945.402,071
11/15/201345.0045.1644.9745.1014,856
11/14/201344.6244.8244.5544.767,336
11/13/201344.3844.5244.3844.523,235
11/12/201344.1244.5244.1244.497,180
11/11/201344.5844.7144.5744.714,373
11/8/201344.2044.4844.2044.48553
11/7/201344.6844.9044.4644.4614,564
11/6/201344.8545.3044.8545.305,388
11/5/201344.8844.9944.8844.941,811
11/4/201345.0845.0845.0845.080
11/1/201345.0845.0845.0845.080
10/31/201345.0845.0844.9945.081,045
10/30/201345.6945.6945.3845.38764
10/29/201345.4845.4845.4845.480
10/28/201345.5745.6045.4545.481,322
10/25/201345.0245.6045.0245.60852
10/24/201345.3845.4545.3845.45416
10/23/201345.3745.4345.3545.439,865
10/22/201345.7545.9045.7545.90575
10/21/201345.5745.5745.2945.353,699
10/18/201345.1945.3345.1945.29975
10/17/201344.8345.0044.8045.00949
10/16/201344.2944.7444.2944.662,358
10/15/201344.8544.8544.2644.262,510
10/14/201344.5144.5744.4244.572,287
10/11/201344.0844.6344.0844.582,122
10/10/201344.2644.6444.2644.412,505
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center