$46.31 -0.61 (%) SPDR SP Glb Rs Shs - NYSEARCA

Oct. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNR historical data

Date Open High Low Close Volume
10/22/201446.7646.8846.2846.3133,446
10/21/201446.4846.9746.4846.9274,660
10/20/201445.7446.1445.7446.1225,440
10/17/201445.9446.1045.6445.8342,218
10/16/201444.5345.5744.3245.35144,367
10/15/201445.2545.4144.3845.3151,396
10/14/201445.6746.0445.3845.4154,736
10/13/201445.8846.1145.3145.3738,744
10/10/201445.9145.9945.3345.3438,242
10/9/201447.2747.3646.1146.24102,967
10/8/201446.9947.5746.4447.5050,451
10/7/201447.2247.5046.8546.92133,837
10/6/201447.4747.6747.3247.64111,986
10/3/201447.3747.3747.0347.2383,880
10/2/201447.6147.7046.9147.5271,913
10/1/201448.3648.3647.7247.8282,801
9/30/201448.7748.9048.5048.7176,894
9/29/201448.6648.9248.6548.84231,378
9/26/201449.0749.4048.9349.2475,129
9/25/201449.6349.6349.0349.17284,325
9/24/201449.7150.0749.6150.0491,034
9/23/201449.9650.0049.7449.7828,069
9/22/201450.3150.3149.8449.9017,472
9/19/201451.0351.0350.5450.5411,163
9/18/201450.9651.0050.8450.9031,471
9/17/201451.2651.2650.8550.8619,624
9/16/201450.6151.2350.6151.1417,629
9/15/201450.6450.7250.4950.6515,220
9/12/201450.7750.8450.5950.7623,785
9/11/201450.7651.0650.7651.06243,899
9/10/201451.1651.1850.8151.11229,807
9/9/201451.2351.3351.0551.1516,440
9/8/201451.8251.8251.3751.4911,729
9/5/201451.9852.1251.7952.127,457
9/4/201452.4652.5451.8651.9514,345
9/3/201452.4452.5452.2952.32106,797
9/2/201452.2152.2151.9352.0027,683
8/29/201452.1752.4052.1652.4074,809
8/28/201452.2752.3252.1352.2648,015
8/27/201452.5852.6952.5652.5614,853
8/26/201452.4052.5552.4052.5430,082
8/25/201452.1452.3052.1452.3012,195
8/22/201451.9452.1151.9452.0413,358
8/21/201452.3852.4452.3552.4010,509
8/20/201452.4152.5452.3252.5332,014
8/19/201452.3452.5752.3452.4651,543
8/18/201452.1352.3752.1352.2945,286
8/15/201452.0852.1551.6152.0433,204
8/14/201451.9752.0351.8051.89290,410
8/13/201451.8651.9951.7651.8358,558
8/12/201451.8352.0051.7951.9562,056
8/11/201452.1452.1451.9152.039,237
8/8/201451.2451.7251.2451.7246,938
8/7/201451.6851.9651.0951.23326,589
8/6/201451.3851.8851.3851.71382,892
8/5/201452.0152.0151.5351.6821,157
8/4/201451.8152.3951.8152.3548,378
8/1/201452.1752.1951.5851.8973,268
7/31/201452.6352.6352.1652.1711,246
7/30/201453.1153.1252.8253.0161,492
7/29/201453.6953.6953.2953.3712,847
7/28/201453.4953.6853.3253.6325,064
7/25/201453.6053.6553.4453.5715,214
7/24/201453.7053.8353.6353.7221,210
7/23/201453.5953.7253.5253.63173,627
7/22/201453.4953.6153.4853.4969,313
7/21/201453.0353.1352.8053.0969,115
7/18/201452.9753.2352.9453.1519,340
7/17/201453.2853.4252.8052.9031,679
7/16/201453.3553.6053.3353.4977,386
7/15/201453.2053.2052.6752.8916,225
7/14/201453.0753.1152.9853.0728,730
7/11/201452.7852.8952.7352.8948,600
7/10/201452.8253.1052.6152.9565,592
7/9/201453.4453.5553.2453.55192,168
7/8/201453.1753.3553.0953.2077,570
7/7/201453.5653.5653.2453.3919,826
7/3/201453.5553.8253.5253.7718,927
7/2/201453.3453.5753.2953.45132,089
7/1/201453.0553.2853.0553.2563,697
6/30/201452.7752.9452.7752.8526,816
6/27/201452.7752.9752.7252.9623,662
6/26/201452.8352.9852.5952.9719,049
6/25/201452.7952.9152.7452.8436,889
6/24/201453.2653.3452.7652.8560,267
6/20/201452.9152.9752.7452.9522,500
6/19/201453.5453.5753.3953.5658,277
6/18/201452.7553.2852.6953.28211,899
6/17/201452.3952.6252.3552.6212,037
6/16/201452.5652.7352.5352.6643,427
6/13/201452.4652.4652.1552.4512,580
6/12/201452.2752.4552.1552.2929,020
6/11/201452.3152.4352.2452.388,439
6/10/201452.2452.4652.1852.4429,607
6/9/201452.3252.5852.3252.5012,194
6/6/201452.3352.4752.3052.446,909
6/5/201451.8752.2451.7952.189,706
6/4/201451.7951.8751.6951.7244,788
6/3/201451.7251.8651.6251.78149,551
6/2/201452.0252.0351.8852.0145,772
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center