$30.68 -0.11 (%) SPDR SP Glb Rs Shs - NYSEARCA

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNR historical data

Date Open High Low Close Volume
2/5/201630.7330.8430.4830.68167,161
2/4/201630.2631.0330.2630.79100,452
2/3/201629.1529.8128.7829.81125,367
2/2/201629.1729.1728.6328.77294,334
2/1/201629.6529.9429.5029.8798,110
1/29/201629.3730.0629.3730.03167,482
1/28/201629.6129.6129.0329.42101,467
1/27/201628.8329.4928.6628.9795,319
1/26/201628.4829.0128.4428.91192,730
1/25/201628.7728.7828.1028.1074,224
1/22/201629.0329.1528.5928.84126,023
1/21/201627.7228.3227.4028.20182,711
1/20/201627.5727.7826.8227.58152,560
1/19/201628.8928.9027.9928.25121,903
1/15/201628.4628.5528.0828.42121,481
1/14/201628.7829.4328.5629.25132,895
1/13/201629.2029.3628.4528.54162,383
1/12/201629.3229.3228.5528.8976,286
1/11/201629.7629.7628.8529.11116,175
1/8/201630.0030.0029.4629.5185,352
1/7/201630.0230.3129.8329.95142,854
1/6/201630.9430.9930.6230.76105,834
1/5/201631.7631.7631.4331.68182,141
1/4/201631.8232.0331.3131.7257,167
12/31/201532.1932.2732.0132.10170,696
12/30/201532.5332.5532.2432.26355,409
12/29/201532.7332.8832.5532.74167,911
12/28/201532.6832.8432.4032.53233,954
12/24/201533.0733.6732.8332.84117,498
12/23/201532.3732.9432.3732.94225,092
12/22/201531.4531.8631.4031.73344,696
12/21/201531.4431.6231.0731.30165,943
12/18/201531.1331.4131.0631.06238,593
12/17/201532.4932.4931.7531.75237,586
12/16/201532.3232.7132.1432.66155,416
12/15/201531.9832.3131.9632.14539,144
12/14/201531.8831.8831.4331.68173,429
12/11/201532.2732.3031.9532.02122,001
12/10/201532.8733.1632.8532.88139,031
12/9/201532.6233.1832.5032.70393,779
12/8/201532.4632.6932.2132.40106,947
12/7/201533.6033.6033.0333.1571,077
12/4/201533.7734.1033.7234.03191,341
12/3/201534.3134.4033.8033.96160,069
12/2/201534.5634.6834.1134.20394,745
12/1/201534.5934.7734.5934.77171,824
11/30/201534.3634.5834.2734.54233,614
11/27/201534.2734.3334.2534.298,663
11/25/201534.5434.6834.3334.52120,028
11/24/201534.1934.7434.1634.7183,341
11/23/201534.3234.4734.2034.2399,221
11/20/201534.9235.0534.4334.43113,036
11/19/201534.8235.0034.7634.8391,890
11/18/201534.3034.8134.3034.79121,680
11/17/201534.3634.4634.1334.15108,225
11/16/201533.7034.3833.7034.3197,509
11/13/201533.8233.9433.5433.73284,889
11/12/201534.0934.1733.7533.751,166,370
11/11/201535.1235.1234.6034.7056,883
11/10/201535.0035.0134.8034.96130,283
11/9/201535.4035.4935.0035.1894,416
11/6/201535.6135.6135.2035.55164,343
11/5/201536.3836.3835.9236.0779,754
11/4/201536.9736.9736.3836.5579,613
11/3/201536.2636.9736.2636.8197,113
10/30/201535.7236.0535.6835.78303,305
10/29/201535.6735.9835.6235.70141,077
10/28/201535.7236.4535.7236.1795,107
10/27/201535.8835.9535.5635.70425,446
10/26/201536.8436.8436.3936.42500,503
10/23/201536.8936.9536.6736.8650,181
10/22/201536.2236.8736.2236.8051,820
10/21/201536.4536.4536.0736.1362,535
10/20/201536.0336.3336.0136.20556,105
10/19/201536.5136.5136.0936.1898,763
10/16/201537.0237.0236.6536.8066,955
10/15/201536.7437.0636.5237.0192,778
10/14/201536.2736.6536.2736.5631,689
10/13/201536.1036.5035.9036.11132,391
10/12/201537.1037.1036.6336.7283,151
10/9/201537.2437.4137.0037.15110,338
10/8/201536.2636.8836.1536.80167,666
10/7/201536.1836.5035.8636.2971,968
10/6/201534.7835.4134.7835.33277,102
10/5/201534.0334.6834.0234.67159,291
10/2/201532.5033.6432.5033.63371,804
10/1/201532.8233.0832.3732.622,090,070
9/30/201532.4132.6232.2832.472,678,130
9/29/201531.9332.1631.8932.01194,395
9/28/201532.5132.5131.7431.86148,277
9/25/201533.2433.2732.8232.90145,376
9/24/201532.7233.1232.4632.99353,316
9/23/201533.6333.6333.0333.07553,134
9/22/201533.7233.7533.3733.6254,465
9/21/201534.8134.8234.5134.6039,104
9/18/201535.3135.3134.7934.80157,969
9/17/201535.8336.3935.7035.8155,335
9/16/201535.3735.9335.3635.90111,500
9/15/201534.8235.2234.8235.1957,284
9/14/201535.0635.0634.6934.9449,313
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center