FLEXSHARES MSTAR GBL UPSTRM NA $34.34

down -0.04


23/5/2013 04:23 PM  |  NYSEARCA : GUNR  |  Industries :
Type:

GUNR historical data

Date Open High Low Close Volume
5/23/2013 34.10 34.41 33.91 34.34 3139
5/22/2013 34.71 35.03 34.25 34.38 3606
5/21/2013 34.81 34.90 34.60 34.67 4623
5/20/2013 34.53 34.75 34.46 34.73 4207
5/17/2013 34.42 34.52 34.37 34.51 2536
5/16/2013 34.41 34.62 34.30 34.38 3904
5/15/2013 34.62 34.66 34.48 34.58 6366
5/14/2013 34.64 34.83 34.63 34.80 2987
5/13/2013 34.85 34.85 34.61 34.67 3350
5/10/2013 35.01 35.01 34.73 34.97 5753
5/9/2013 35.32 35.38 35.02 35.11 2534
5/8/2013 34.90 35.34 34.90 35.34 3324
5/7/2013 34.78 34.85 34.58 34.80 2427
5/6/2013 34.61 34.73 34.58 34.71 4350
5/3/2013 34.58 34.80 34.57 34.63 2927
5/2/2013 33.94 34.17 33.89 34.14 3702
5/1/2013 34.22 34.22 33.92 33.97 4802
4/30/2013 34.30 34.44 34.06 34.43 4506
4/29/2013 34.14 34.33 34.03 34.30 5330
4/26/2013 34.12 34.12 33.80 33.86 6843
4/25/2013 33.97 34.30 33.97 34.09 9160
4/24/2013 33.41 33.80 33.41 33.77 6820
4/23/2013 33.07 33.21 32.95 33.20 4715
4/22/2013 32.98 33.10 32.72 33.07 5138
4/19/2013 33.08 33.10 32.75 32.94 3577
4/18/2013 32.69 32.82 32.47 32.70 6414
4/17/2013 33.06 33.06 32.52 32.63 3980
4/16/2013 33.36 33.45 33.22 33.44 9752
4/15/2013 33.74 33.80 32.96 32.96 11659
4/12/2013 34.73 34.73 34.27 34.42 4171
4/11/2013 34.96 35.05 34.81 34.92 5584
4/10/2013 35.03 35.04 34.89 34.93 2135
4/9/2013 34.62 35.01 34.57 34.91 2650
4/8/2013 34.30 34.44 34.28 34.44 1715
4/5/2013 34.23 34.39 34.07 34.39 6362
4/4/2013 34.41 34.50 34.27 34.45 5091
4/3/2013 34.83 34.83 34.24 34.33 4333
4/2/2013 34.93 34.97 34.72 34.74 5010
4/1/2013 35.05 35.14 34.92 34.98 6082
3/28/2013 35.04 35.16 34.99 35.10 3970
3/27/2013 34.81 35.11 34.69 35.09 3147
3/26/2013 35.05 35.10 34.92 35.10 10771
3/25/2013 35.15 35.16 34.73 34.84 7482
3/22/2013 35.07 35.16 35.06 35.10 6043
3/21/2013 35.06 35.16 34.99 35.00 4663
3/20/2013 35.33 35.33 35.13 35.19 6417
3/19/2013 35.33 35.37 34.92 35.14 7731
3/18/2013 35.46 35.58 35.36 35.39 5502
3/15/2013 35.70 35.79 35.63 35.74 7401
3/14/2013 35.58 35.75 35.48 35.74 47356
3/13/2013 35.59 35.59 35.48 35.48 7081
3/12/2013 35.67 35.84 35.59 35.66 5734
3/11/2013 35.39 35.66 35.38 35.65 10720
3/8/2013 35.33 35.53 35.33 35.49 9616
3/7/2013 35.48 35.48 35.40 35.43 2130
3/6/2013 35.17 35.37 35.17 35.34 2379
3/5/2013 35.18 35.31 35.14 35.14 2042
3/4/2013 34.88 34.92 34.65 34.92 2039
3/1/2013 35.00 35.11 34.83 35.09 2846
2/28/2013 35.21 35.42 35.19 35.25 5082
2/27/2013 35.10 35.42 34.88 35.37 3364
2/26/2013 34.96 34.96 34.68 34.88 4576
2/25/2013 35.50 35.52 34.69 34.71 3534
2/22/2013 35.16 35.29 34.98 35.29 4116
2/21/2013 35.20 35.20 34.91 35.05 3655
2/20/2013 36.16 36.16 35.38 35.41 4281
2/19/2013 36.07 36.30 36.07 36.28 4673
2/15/2013 36.36 36.36 36.05 36.17 5630
2/14/2013 36.32 36.41 36.30 36.36 2920
2/13/2013 36.55 36.57 36.43 36.46 6851
2/12/2013 36.31 36.36 36.09 36.33 2484
2/11/2013 36.19 36.29 36.16 36.27 6098
2/8/2013 36.47 36.47 36.38 36.44 2588
2/7/2013 36.65 36.65 36.12 36.29 4567
2/6/2013 36.36 36.52 36.36 36.52 6595
2/5/2013 36.52 36.63 36.46 36.54 3946
2/4/2013 36.48 36.48 36.31 36.37 3604
2/1/2013 36.74 36.81 36.62 36.79 2610
1/31/2013 36.56 36.61 36.42 36.46 2778
1/30/2013 36.82 36.82 36.62 36.64 4035
1/29/2013 36.37 36.81 36.37 36.80 4084
1/28/2013 36.74 36.74 36.42 36.49 4417
1/25/2013 36.75 36.75 36.53 36.72 5714
1/24/2013 36.55 36.81 36.55 36.67 118578
1/23/2013 36.56 36.66 36.50 36.56 3707
1/22/2013 36.37 36.68 36.35 36.68 3981
1/18/2013 36.44 36.44 36.18 36.37 2646
1/17/2013 36.27 36.46 36.24 36.35 2089
1/16/2013 36.09 36.20 36.02 36.16 1575
1/15/2013 36.17 36.37 36.16 36.31 2805
1/14/2013 36.40 36.43 36.24 36.28 2575
1/11/2013 36.37 36.37 36.21 36.35 1686
1/10/2013 36.29 36.45 36.19 36.43 1202
1/9/2013 36.03 36.07 35.96 36.04 1838
1/8/2013 35.98 36.01 35.77 35.93 2180
1/7/2013 36.07 36.07 35.84 35.98 2180
1/4/2013 35.92 36.25 35.92 36.23 3605
1/3/2013 36.15 36.26 35.88 35.93 3005
1/2/2013 36.21 36.32 36.07 36.32 2199
12/31/2012 34.97 35.62 34.97 35.62 5748
Marketplace
Trading Center