SPDR SP Glb Rs Shs  $53.49

up +0.41


22/7/2014 03:59 PM  |  NYSEARCA : GNR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNR historical data

Date Open High Low Close Volume
7/22/201453.4953.6153.4853.4969,313
7/21/201453.0353.1352.8053.0969,115
7/18/201452.9753.2352.9453.1519,340
7/17/201453.2853.4252.8052.9031,679
7/16/201453.3553.6053.3353.4977,386
7/15/201453.2053.2052.6752.8916,225
7/14/201453.0753.1152.9853.0728,730
7/11/201452.7852.8952.7352.8948,600
7/10/201452.8253.1052.6152.9565,592
7/9/201453.4453.5553.2453.55192,168
7/8/201453.1753.3553.0953.2077,570
7/7/201453.5653.5653.2453.3919,826
7/3/201453.5553.8253.5253.7718,927
7/2/201453.3453.5753.2953.45132,089
7/1/201453.0553.2853.0553.2563,697
6/30/201452.7752.9452.7752.8526,816
6/27/201452.7752.9752.7252.9623,662
6/26/201452.8352.9852.5952.9719,049
6/25/201452.7952.9152.7452.8436,889
6/24/201453.2653.3452.7652.8560,267
6/20/201452.9152.9752.7452.9522,500
6/19/201453.5453.5753.3953.5658,277
6/18/201452.7553.2852.6953.28211,899
6/17/201452.3952.6252.3552.6212,037
6/16/201452.5652.7352.5352.6643,427
6/13/201452.4652.4652.1552.4512,580
6/12/201452.2752.4552.1552.2929,020
6/11/201452.3152.4352.2452.388,439
6/10/201452.2452.4652.1852.4429,607
6/9/201452.3252.5852.3252.5012,194
6/6/201452.3352.4752.3052.446,909
6/5/201451.8752.2451.7952.189,706
6/4/201451.7951.8751.6951.7244,788
6/3/201451.7251.8651.6251.78149,551
6/2/201452.0252.0351.8852.0145,772
5/30/201451.8551.9251.7451.85158,811
5/29/201452.1652.2551.9552.25129,592
5/28/201451.9552.0451.9151.9145,159
5/27/201452.4852.4852.1152.1821,408
5/23/201452.2352.3652.1452.3236,228
5/22/201452.3752.3752.2152.2129,693
5/21/201452.0352.2151.9252.1265,895
5/20/201451.9952.0851.7351.8732,866
5/19/201452.1352.3352.1352.22103,507
5/16/201452.0552.2752.0352.2025,451
5/15/201452.4552.4652.0152.1765,416
5/13/201452.4852.6252.4852.5929,565
5/12/201452.2152.4252.2152.38131,642
5/8/201452.0952.3451.9652.07188,015
5/7/201451.7852.1251.7552.1289,063
5/6/201451.6551.8951.6551.7635,075
5/5/201451.5551.7451.5551.7321,116
5/2/201451.4251.7351.4251.6932,590
5/1/201451.5451.5751.3551.4724,034
4/30/201451.4051.8351.4051.6152,274
4/29/201451.0351.4251.0351.3769,265
4/28/201450.8051.0150.6251.0039,630
4/25/201450.9750.9850.7550.86104,028
4/24/201451.4051.4050.9351.1532,460
4/23/201451.2151.2151.0351.1248,494
4/22/201451.1951.2251.0851.08253,340
4/21/201451.0451.2250.9351.1017,736
4/17/201450.9251.1850.9251.0012,822
4/16/201450.6750.9250.6750.8723,256
4/15/201450.3950.4349.8750.4357,051
4/14/201450.1250.5650.1250.4819,388
4/11/201450.1950.3850.0150.03128,828
4/10/201450.9851.1250.3150.3823,301
4/9/201450.8051.2450.7751.1936,901
4/8/201450.2850.8750.2850.7422,395
4/7/201450.3950.5450.1550.309,483
4/4/201450.9051.0350.3950.5014,501
4/3/201450.6450.6450.3550.5549,132
4/2/201450.6150.7250.3850.6456,332
4/1/201450.3050.5250.2250.4244,592
3/31/201450.1350.4050.1350.34623,181
3/28/201450.0350.0949.9049.9812,560
3/27/201449.4349.6449.3149.51125,269
3/26/201449.9149.9249.1549.15236,665
3/25/201449.0549.5249.0549.4773,859
3/24/201448.7848.9548.5648.8822,250
3/21/201448.8149.1048.7648.8011,282
3/20/201448.1148.7248.1148.6141,881
3/19/201448.9949.3048.3248.6251,898
3/18/201448.9249.4248.9249.3928,990
3/17/201449.0949.2548.9149.0135,882
3/14/201448.3648.7148.3648.6016,933
3/13/201449.1449.3848.3648.4547,676
3/12/201448.6749.0548.6749.0246,962
3/11/201449.4749.5848.8749.02131,438
3/10/201449.8249.8249.2249.6024,958
3/7/201450.3250.3249.8149.93178,249
3/6/201450.6050.6050.3650.4737,471
3/5/201449.9350.1049.8250.0567,028
3/4/201450.0650.0649.7949.9155,342
3/3/201449.6049.6049.2449.40411,368
2/28/201449.7850.1049.7549.88201,482
2/27/201449.8249.9249.6049.7986,009
2/26/201449.7749.8949.6649.6921,636
2/25/201450.2150.2849.8749.9367,363
Trading Center