$42.40 +0.57 (%) SPDR SP Glb Rs Shs - NYSE ARCA

Dec. 7, 2016 | 03:59 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
12/7/201642.0342.4442.0342.40310,906
12/6/201641.6241.8541.5241.83145,361
12/5/201641.3741.8041.3441.70148,099
12/2/201640.9641.2240.8841.17155,341
12/1/201641.0141.2840.8740.96673,370
11/30/201640.4440.8140.4440.67294,698
11/29/201640.2740.3739.9840.2376,786
11/28/201640.6440.7240.5040.5479,345
11/25/201640.8240.8240.6840.7735,067
11/23/201640.4140.6640.2340.6560,369
11/21/201639.8840.1839.8840.16307,117
11/18/201639.4239.5639.2539.51139,769
11/17/201639.6939.9039.4839.58165,758
11/16/201639.6539.7139.4039.53141,281
11/15/201639.2739.9639.1639.9378,433
11/14/201639.4639.6339.2339.62118,706
11/11/201640.1640.1639.2839.52101,417
11/10/201640.5840.6640.1240.30426,482
11/9/201639.3240.3739.3240.19274,473
11/8/201639.2839.7539.2539.63117,254
11/7/201639.1739.3339.1039.3364,196
11/4/201638.7338.8238.5538.6285,097
11/3/201638.9039.0838.7938.91138,521
11/2/201639.2639.2638.8838.94209,392
11/1/201639.1739.4138.8939.0894,699
10/31/201639.0239.1738.9339.0866,179
10/28/201638.9139.2538.8739.0148,854
10/27/201639.2139.2738.9738.97392,151
10/26/201639.1039.2538.9139.0775,721
10/25/201639.2539.4539.1739.26340,397
10/24/201639.2639.2638.8039.0278,857
10/21/201638.9139.1938.8539.16136,523
10/20/201639.0039.2438.8339.15249,751
10/19/201639.0539.2938.9739.212,037,850
10/18/201638.9038.9538.7138.9059,710
10/17/201638.3838.5038.3138.3529,171
10/14/201638.6638.8238.3738.3727,187
10/13/201638.3438.6138.0638.47147,378
10/12/201638.7038.9238.6238.80119,388
10/11/201639.1839.1838.5838.7083,846
10/10/201639.1939.4739.1939.3651,608
10/7/201639.1439.2238.6538.9481,921
10/6/201638.9339.1038.8639.0288,814
10/5/201638.8339.1638.8339.101,024,990
10/4/201639.2339.2338.5538.64236,799
10/3/201639.1839.1938.9839.1328,431
9/30/201639.1839.3138.9939.12104,340
9/29/201639.1639.3738.7838.9775,374
9/28/201638.2939.0138.1039.01132,551
9/27/201638.0138.1837.8138.16110,246
9/26/201638.3338.4838.2038.2260,661
9/23/201638.6338.8038.4238.5062,311
9/22/201638.9139.1838.7338.8092,689
9/21/201637.7438.4337.7338.39120,385
9/20/201637.6537.7537.4637.53561,211
9/19/201637.7337.8537.5137.5431,732
9/16/201637.3437.4937.1537.28132,355
9/15/201637.4237.8637.2937.711,135,810
9/14/201637.5737.7437.3337.39119,797
9/13/201638.1638.1637.3837.54175,080
9/12/201638.0138.7838.0038.7679,685
9/9/201639.1639.1638.4338.4458,621
9/8/201639.5039.6939.3039.5180,946
9/7/201639.5239.6539.3939.5768,261
9/6/201639.2039.5639.2039.5240,490
9/2/201638.8839.0838.8038.9754,853
9/1/201638.2338.4538.1338.43339,816
8/31/201638.4438.4438.0438.20177,756
8/30/201638.8438.9738.5938.6443,268
8/29/201638.6338.9138.6138.85134,726
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center