$42.10 +0.31 (%) SPDR SP Glb Rs Shs - NYSEARCA

Jul. 2, 2015 | 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
7/2/201542.1042.2741.9542.1046,295
7/1/201542.2042.2041.6841.7945,762
6/30/201542.3542.3541.8942.05136,042
6/29/201542.2542.6142.0842.1141,776
6/26/201543.1543.2142.8843.09214,951
6/25/201543.4343.4443.1843.2923,493
6/24/201543.6843.8243.4243.4234,068
6/23/201543.4743.7043.4743.6922,397
6/22/201543.6543.7043.5143.5531,249
6/19/201543.5743.5943.2643.3539,561
6/18/201544.4544.6444.3444.44107,690
6/17/201544.0044.2443.6544.16286,265
6/16/201543.8444.0543.7544.0420,902
6/15/201543.9344.1143.8544.0156,722
6/12/201544.3344.3344.1244.2355,318
6/11/201544.6744.7344.5144.63111,992
6/10/201544.6344.8444.6344.7046,745
6/9/201543.9944.2043.9243.99277,113
6/8/201544.2244.2243.9844.0226,735
6/5/201544.0244.4243.8544.3155,107
6/4/201544.8344.8544.3844.3939,520
6/3/201545.2445.5045.2145.2232,089
6/2/201544.8745.4344.8745.2376,046
6/1/201545.0845.0844.4944.66161,851
5/29/201545.2345.3344.9945.1155,573
5/28/201545.2745.4444.9545.40270,325
5/27/201545.4845.6345.2045.5751,615
5/26/201545.8345.8345.2845.4261,018
5/22/201546.3346.3346.1746.2217,275
5/21/201546.3346.5646.2546.4694,877
5/20/201546.3046.4246.1946.20312,370
5/19/201546.4846.4846.1346.14163,407
5/18/201546.8246.9846.8046.8274,704
5/15/201546.8447.1846.7747.1819,884
5/14/201547.2247.3947.0947.18187,254
5/13/201546.9247.1046.8846.95152,881
5/12/201546.5546.7646.3546.6778,183
5/11/201546.7446.7546.5146.5664,185
5/8/201546.7146.8846.5946.7845,983
5/7/201545.7345.9045.3845.88709,436
5/6/201546.5546.5545.9146.09191,964
5/5/201546.6446.6946.1346.1420,857
5/4/201546.7146.7146.4046.50224,509
5/1/201546.3346.4846.0346.48262,716
4/30/201545.7546.0345.6345.8659,459
4/29/201545.9846.2745.8746.1127,845
4/28/201546.0846.3446.0846.3452,887
4/27/201545.9946.2745.9845.9931,268
4/24/201545.6945.9645.6545.77203,564
4/23/201544.8845.5444.8745.3947,916
4/22/201544.5044.8944.5044.8942,576
4/21/201545.0945.0944.7444.78118,160
4/20/201545.1545.2645.0045.0624,166
4/17/201545.0645.1144.7944.98604,802
4/16/201545.5345.7545.3445.55117,961
4/15/201544.9645.4744.9645.44163,426
4/14/201544.4944.7344.4944.6775,087
4/13/201544.4944.4944.1144.1724,460
4/10/201544.4044.5344.3644.4157,572
4/9/201544.1844.4044.1844.3148,818
4/8/201544.5044.6944.1544.1822,059
4/7/201544.0744.3744.0344.0347,678
4/6/201543.4044.0043.3943.8836,808
4/2/201543.1743.4243.1743.2947,151
4/1/201543.2243.2342.9543.22186,906
3/31/201542.9743.2042.8342.93363,459
3/30/201543.2143.5443.2143.4439,657
3/27/201543.2643.2642.9843.0825,906
3/26/201543.6543.7643.3643.46554,578
3/25/201543.9044.0843.6843.74414,348
3/24/201543.8443.9743.7243.7238,302
3/23/201543.9144.0643.7944.0064,096
3/20/201543.0443.8843.0443.6841,986
3/19/201542.9642.9642.6642.6688,784
3/18/201542.3543.6342.2843.4897,393
3/17/201542.4142.5442.2642.48105,449
3/16/201542.2742.5542.1642.54116,383
3/13/201542.3642.3641.8842.25150,506
3/11/201542.6742.7142.3442.5795,583
3/10/201543.0743.2042.6542.7462,217
3/9/201543.9144.0343.7643.8454,902
3/6/201544.3744.3743.7943.8725,155
3/5/201545.0845.0844.7244.8579,336
3/4/201545.0045.0044.7144.9258,557
3/3/201545.5445.5445.3445.35164,465
3/2/201545.8145.8145.5145.66108,345
2/27/201545.7946.0645.7945.92222,441
2/26/201546.2846.2845.7345.7981,733
2/25/201546.3046.3646.1646.3263,764
2/24/201545.8546.2645.7746.1189,996
2/23/201545.7045.8245.5345.64278,801
2/20/201545.7446.1545.7446.11165,446
2/19/201545.7546.0145.6345.89424,671
2/18/201546.1146.3446.0646.2419,998
2/17/201546.1046.2445.7746.1075,674
2/13/201545.8646.2445.8646.1532,186
2/12/201545.1345.5045.0745.4625,009
2/11/201544.5644.7044.2944.5874,515
2/10/201544.9844.9844.4444.86178,612
2/9/201544.8745.1744.8644.9665,668
  • Showing 1-100 of 1,204 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!