$37.04 +0.01 (%) SPDR SP Glb Rs Shs -

May. 26, 2016 | 04:00 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

GNR historical data

Date Open High Low Close Volume
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
4/6/201633.8234.3333.7334.3341,570
4/5/201633.8233.9833.7033.87102,450
4/4/201634.7234.7534.2534.2641,303
4/1/201634.2234.7434.2034.7069,551
3/31/201635.1535.3034.8834.97141,954
3/30/201635.4135.6235.1335.2339,415
3/29/201634.1734.9734.1434.92164,759
3/28/201634.6034.8234.4534.74234,904
3/24/201634.1334.6034.0034.60124,271
3/23/201635.2935.2934.5234.52508,760
3/22/201635.5035.6735.4035.5465,918
3/21/201635.9035.9035.6135.7454,928
3/18/201636.2436.2435.8035.9264,085
3/17/201635.6136.1435.4935.9455,795
3/16/201634.2735.0734.1035.06233,470
3/15/201634.1834.2833.9734.27439,557
3/14/201634.7934.9434.4934.83822,590
3/11/201634.6334.9534.6334.8746,447
3/10/201634.1934.3833.8234.18150,018
3/9/201634.0934.4433.8834.28125,017
3/8/201634.7934.7933.9533.9585,941
3/7/201634.5035.3034.5035.2053,562
3/4/201634.1734.9734.1734.5747,636
3/3/201633.4333.9633.3233.8949,881
3/2/201632.7933.2832.6633.27315,498
3/1/201632.3332.6932.1032.6331,310
2/29/201631.9932.3831.8432.02465,504
2/26/201632.0232.0631.6531.7349,305
2/25/201631.5831.7131.2431.6927,673
2/24/201630.9731.4930.7631.4164,838
2/23/201632.0232.0231.5331.6146,287
2/22/201631.9932.3031.7432.2943,311
2/19/201631.2731.4631.2031.4143,943
2/18/201631.9131.9131.5631.6972,028
2/17/201631.2831.8131.2831.7987,426
2/16/201630.8530.8630.4430.8269,305
2/12/201629.7530.3029.6430.3062,681
2/11/201629.2929.4429.0229.38135,558
2/10/201629.8529.9229.5229.58115,675
2/9/201629.8430.0029.5029.80185,126
2/8/201630.2530.5430.2030.5035,488
2/5/201630.7330.8430.4830.68167,161
2/4/201630.2631.0330.2630.79100,452
2/3/201629.1529.8128.7829.81125,367
2/2/201629.1729.1728.6328.77294,334
2/1/201629.6529.9429.5029.8798,110
1/29/201629.3730.0629.3730.03167,482
1/28/201629.6129.6129.0329.42101,467
1/27/201628.8329.4928.6628.9795,319
1/26/201628.4829.0128.4428.91192,730
1/25/201628.7728.7828.1028.1074,224
1/22/201629.0329.1528.5928.84126,023
1/21/201627.7228.3227.4028.20182,711
1/20/201627.5727.7826.8227.58152,560
1/19/201628.8928.9027.9928.25121,903
1/15/201628.4628.5528.0828.42121,481
1/14/201628.7829.4328.5629.25132,895
1/13/201629.2029.3628.4528.54162,383
1/12/201629.3229.3228.5528.8976,286
1/11/201629.7629.7628.8529.11116,175
1/8/201630.0030.0029.4629.5185,352
1/7/201630.0230.3129.8329.95142,854
1/6/201630.9430.9930.6230.76105,834
1/5/201631.7631.7631.4331.68182,141
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center