$38.67 -0.14 (%) SPDR SP Glb Rs Shs - NYSE ARCA

Aug. 26, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNR historical data

Date Open High Low Close Volume
8/26/201639.0739.5138.5438.6793,621
8/25/201638.7138.8838.6338.8133,732
8/24/201639.2339.2338.7538.78133,996
8/23/201639.2839.5639.2839.35376,860
8/22/201639.0739.1638.8439.1549,563
8/19/201639.3439.3439.0639.2263,562
8/18/201639.3639.6139.3639.6170,730
8/17/201639.2039.2938.8739.2473,073
8/16/201639.2839.3839.2539.29586,908
8/15/201639.0239.2439.0239.1639,690
8/12/201639.2039.2738.9038.9619,202
8/11/201639.0739.3139.0139.20128,675
8/10/201639.1939.3038.9138.93183,729
8/9/201639.0539.1838.9238.99184,139
8/8/201638.7839.0038.7838.9063,449
8/5/201638.4738.6038.3638.58178,786
8/4/201638.2738.4338.1738.3733,088
8/3/201638.0438.2237.8538.2258,477
8/2/201638.1838.3037.8338.1093,412
8/1/201638.4338.4337.9938.0064,413
7/29/201638.3838.6338.1738.62364,060
7/28/201638.5938.6338.2438.44106,574
7/27/201638.5238.8238.2338.5733,304
7/26/201638.0638.4338.0538.41134,371
7/25/201638.3838.3837.9138.0219,929
7/22/201638.4838.5338.3038.49201,973
7/21/201638.4338.7238.3438.47678,069
7/20/201638.4038.4638.0538.33236,683
7/19/201638.9138.9238.5538.6421,382
7/18/201639.0739.2538.8839.24100,595
7/15/201639.2139.2238.9839.12935,487
7/14/201639.1439.2738.9739.16622,853
7/13/201638.9538.9838.5838.83102,610
7/12/201638.5438.8838.5438.65114,567
7/11/201637.8438.1137.8438.0123,059
7/8/201637.1637.5437.1637.4716,234
7/7/201637.1937.3236.5836.7953,186
7/6/201636.6337.1436.4837.1134,282
7/5/201637.3137.3636.7736.8935,562
7/1/201637.2037.5236.8937.4725,629
6/30/201636.6037.1136.4937.11153,668
6/29/201636.1736.5736.1736.4722,986
6/28/201635.3535.6735.2635.67140,620
6/27/201635.2635.3234.5534.8177,704
6/24/201635.8736.4535.7035.70106,547
6/23/201637.6137.9437.5637.9245,822
6/22/201637.1437.2736.8736.9140,049
6/21/201637.0837.1536.8036.9929,037
6/20/201637.1137.2737.0237.04160,450
6/17/201636.1936.5136.1336.4115,876
6/16/201636.0036.4635.7836.4353,363
6/15/201636.3736.7736.2236.411,287,350
6/14/201636.5236.5835.9636.23100,116
6/13/201636.7737.1836.6936.73151,583
6/10/201637.2937.4836.9437.0581,187
6/9/201638.0538.0537.7837.93153,369
6/8/201638.5338.8338.4738.4872,448
6/7/201638.0938.3038.0838.1771,945
6/6/201637.5237.9437.5237.9024,527
6/3/201636.9837.2036.8437.1632,497
6/2/201636.1336.5136.1036.46106,829
6/1/201636.3536.4836.0936.4723,534
5/31/201636.8036.9736.4436.51104,450
5/27/201637.0037.0036.7336.8160,079
5/26/201637.4437.4936.9637.0467,633
5/25/201636.4537.0736.4537.0346,466
5/24/201636.3036.5036.2636.3336,838
5/23/201636.0136.3835.9436.2122,371
5/20/201636.2036.3736.0636.20106,209
5/19/201635.7436.0935.5136.07156,546
5/18/201636.6636.8436.0436.1298,449
5/17/201636.7737.1036.6336.83212,162
5/16/201636.4036.8436.4036.78877,088
5/13/201636.2836.4135.8835.9757,169
5/12/201636.8137.0936.3036.4844,461
5/11/201636.4536.7336.2836.5339,364
5/10/201635.7636.4235.7636.39103,565
5/9/201636.4236.4235.6535.71149,922
5/6/201636.5436.9236.4436.8284,200
5/5/201637.0437.1836.4636.6559,791
5/4/201637.1237.2436.6236.70285,110
5/3/201638.2338.2337.4437.49327,833
5/2/201639.0639.0638.5638.81173,743
4/29/201638.7039.0138.4638.7785,632
4/28/201638.3938.8538.3138.4271,338
4/27/201637.9538.4537.9538.3875,922
4/26/201637.8438.0137.6838.00207,874
4/25/201637.9537.9537.4437.59163,819
4/22/201638.0738.2937.9138.0950,063
4/21/201638.4338.5938.0038.05457,594
4/20/201638.2338.6638.0938.30225,510
4/19/201637.3238.0937.3238.03193,808
4/18/201636.3937.0036.2536.92210,121
4/15/201636.6236.6236.2736.49234,357
4/14/201636.8336.8336.5336.60167,634
4/13/201636.8736.8736.6036.75180,078
4/12/201635.5236.1635.4636.0540,113
4/11/201635.1835.4135.1035.1978,447
4/8/201634.5234.8434.5234.7460,734
4/7/201633.9934.1633.7233.8650,956
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center