$34.99 +0.15 (%) SPDR SP Glb Rs Shs - NYSEARCA

Sep. 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
9/2/201535.2535.2834.5134.99114,691
9/1/201535.5135.5134.6934.84151,059
8/31/201535.9436.2835.5636.231,097,930
8/28/201535.6536.3235.6536.24272,168
8/27/201534.8535.8834.8535.80250,887
8/26/201534.5534.7533.7534.50768,644
8/25/201534.9536.1933.8833.88250,134
8/24/201535.1635.1633.7533.98551,436
8/21/201536.6636.8135.8535.87143,047
8/20/201537.3137.4436.8536.86176,129
8/19/201537.6737.6737.2437.4442,550
8/18/201538.1238.1737.9538.0632,821
8/17/201538.1738.4038.0538.3754,003
8/14/201538.3138.5038.3138.4123,121
8/13/201538.6038.6038.3438.42208,391
8/12/201538.3038.7938.2038.77164,555
8/11/201538.8938.8938.4138.6877,932
8/10/201538.7039.4038.7039.3896,356
8/7/201538.9038.9738.6038.6537,191
8/6/201538.7538.8638.5338.8193,635
8/5/201539.1039.3338.8238.82125,409
8/4/201538.7738.9338.5638.5982,565
8/3/201538.7638.8038.4138.5144,720
7/31/201539.3939.4038.9639.03213,782
7/30/201539.3439.3439.0339.23240,762
7/29/201538.7539.2138.6739.20331,369
7/28/201538.2638.8538.1838.81296,704
7/27/201538.2438.4037.9338.03180,868
7/24/201539.0239.0238.3638.5027,252
7/23/201539.5839.5839.1039.1631,801
7/22/201539.7839.8139.6139.64255,442
7/21/201540.0940.4940.0940.1758,001
7/20/201540.6840.6840.2240.2281,279
7/17/201541.0241.0240.6340.7654,805
7/16/201541.2141.2341.0241.0530,957
7/15/201541.2941.2940.8540.9643,871
7/14/201541.2141.3941.2141.3080,349
7/13/201541.0141.1940.7741.1689,153
7/10/201541.0541.0540.8140.9643,492
7/9/201540.6040.8240.1840.2564,034
7/8/201540.3240.4739.9039.9851,397
7/7/201540.9040.9640.0940.89174,596
7/6/201541.2941.5341.1341.2953,762
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
  • Showing 1-100 of 1,247 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!