$43.01 -0.43 (%) SPDR SP Glb Rs Shs - NYSEARCA

Mar. 31, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNR historical data

Date Open High Low Close Volume
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
2/6/201545.0945.0944.6344.7439,413
2/5/201544.6945.3244.6945.32222,761
2/4/201544.4844.7244.2744.31180,231
2/3/201544.2845.0044.2844.89169,786
2/2/201543.3943.7643.2443.67345,916
1/30/201542.5843.3542.5842.99132,977
1/29/201543.1443.1442.5443.01174,572
1/28/201543.9743.9742.9943.0873,963
1/27/201543.5144.1143.5143.89159,176
1/26/201543.4743.9843.3143.85165,670
1/23/201543.7843.8243.4343.46103,935
1/22/201543.9844.3443.9244.2178,079
1/21/201543.3543.8543.3543.7769,242
1/20/201543.2943.3042.9543.2168,866
1/16/201542.3243.1442.3243.14112,029
1/15/201542.5242.5742.1142.14105,336
1/14/201541.9142.1041.4442.0486,510
1/13/201543.2943.3842.4442.73115,380
1/12/201543.4243.4242.8343.13148,882
1/9/201543.8343.8343.5043.6862,727
1/8/201543.3643.8343.2343.7672,902
1/6/201542.8043.0142.3342.5483,412
1/5/201543.3343.3342.4042.5979,127
1/2/201544.0844.1143.7043.9073,630
12/31/201444.1244.3744.0044.00187,471
12/30/201444.3344.5244.3044.45327,230
12/29/201444.4944.7144.4444.48182,000
12/26/201444.6344.7644.4044.6193,133
12/24/201444.3344.5844.1844.5072,506
12/23/201444.3344.6344.2644.43948,496
12/22/201444.6044.9044.2844.44298,768
12/19/201443.9744.6243.8644.57229,045
12/18/201444.2244.3343.6344.33271,094
12/17/201442.2443.8242.2443.56247,976
12/16/201441.8142.9741.7342.25273,241
12/15/201442.8942.9541.9941.99392,211
12/12/201443.5443.5442.7542.76174,063
12/11/201443.9144.2943.7543.81466,006
12/10/201444.7644.7644.0744.13185,921
12/9/201444.3945.1444.3944.99556,598
12/8/201445.5045.5044.8845.0440,784
12/5/201445.9946.0345.7645.86341,918
12/4/201446.2846.3246.0146.1335,497
12/3/201446.1546.6246.0846.40369,414
12/2/201445.8046.3445.7346.06425,854
12/1/201445.6845.8745.3545.83257,642
11/28/201446.4746.4745.8545.86131,899
11/26/201447.7147.7447.5247.7426,001
11/25/201447.8247.8547.6247.7530,481
11/24/201448.1948.1947.7547.90212,087
11/21/201448.0948.3548.0148.1739,152
11/20/201447.1047.4647.1047.4079,207
11/19/201447.3747.4347.1047.1838,026
11/18/201447.2947.6247.2847.5195,832
11/17/201446.9447.1246.8747.0735,699
11/14/201446.6347.0646.3946.9935,980
11/13/201446.8946.9646.5746.7245,723
11/12/201446.9547.1546.8646.9661,511
11/11/201446.8547.1846.8547.0727,867
11/10/201447.2947.3346.9446.9739,168
11/7/201446.6647.0946.6647.0939,208
11/6/201446.4146.5446.2946.4635,767
11/5/201446.2746.4546.0846.4023,213
11/4/201446.2446.3746.0546.18778,242
11/3/201447.0747.1646.5146.5328,201
10/31/201446.7047.3146.7047.2954,144
  • Showing 1-100 of 1,138 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center