$34.06 +0.18 (%) SPDR S&P Em Eur Shs - NYSEARCA

Oct. 24, 2014 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
10/23/201433.6733.9133.5633.8812,452
10/22/201433.8533.9433.5433.5424,994
10/21/201434.2134.2433.9934.1810,407
10/20/201433.6033.6633.5133.6114,283
10/17/201433.6134.0733.5133.7392,064
10/16/201432.5633.3432.5633.154,863
10/15/201433.4633.6632.6733.5046,967
10/14/201433.6633.9133.6133.707,092
10/13/201434.0334.1333.6233.6214,106
10/10/201433.6133.8433.2533.2718,242
10/9/201434.5334.6733.8733.8723,944
10/8/201434.0834.7333.7634.6936,411
10/7/201434.6634.6634.1134.113,825
10/6/201434.8435.0134.7835.012,972
10/3/201434.0534.5034.0534.414,192
10/2/201434.5034.7034.1134.6626,699
10/1/201434.9834.9834.2934.3019,923
9/30/201435.1435.2935.0035.0319,985
9/29/201435.0035.2735.0035.0210,546
9/26/201435.5535.9835.3935.7019,673
9/25/201436.2536.2535.5935.6526,414
9/24/201436.5536.6636.3536.5517,267
9/23/201436.1536.3336.1236.1623,243
9/22/201436.4736.4735.9936.0824,772
9/19/201437.0037.0036.5536.566,544
9/18/201437.0737.0736.7336.7815,243
9/17/201437.2737.4737.2037.2346,056
9/16/201437.4938.0837.4237.902,852
9/15/201437.2137.2136.8237.1264,167
9/12/201437.3737.4437.2737.33984
9/11/201437.3437.4637.3437.391,871
9/10/201437.9638.1737.6938.1199,521
9/9/201438.1838.3437.8538.052,997
9/8/201438.6138.8138.2738.384,882
9/5/201438.8038.9538.6938.853,063
9/4/201438.4838.5238.0138.178,394
9/3/201438.2338.5938.1838.4216,778
9/2/201436.7836.9436.7336.8421,571
8/29/201437.1037.1736.9237.174,338
8/28/201437.5837.6537.4337.438,810
8/27/201438.4638.5138.3738.374,320
8/26/201438.3738.5938.2438.591,955
8/25/201438.2538.3538.2438.273,593
8/22/201437.9137.9537.8037.9012,755
8/21/201438.4138.4138.2838.337,677
8/20/201438.0138.2437.9438.0317,554
8/19/201438.2338.3338.1738.2910,074
8/18/201437.6437.9037.6437.8010,891
8/15/201437.6337.6736.9037.1122,456
8/14/201437.4337.6437.2937.485,234
8/13/201436.9737.2436.9737.0843,583
8/12/201436.5936.7036.5236.6314,829
8/11/201436.7336.8936.5236.6618,779
8/8/201436.2936.7736.1336.748,586
8/7/201436.0036.0535.6835.8111,028
8/6/201436.2936.4036.1036.1113,910
8/5/201437.2937.2936.6736.678,229
8/4/201437.3637.7437.3537.729,212
8/1/201437.2437.5237.0437.3421,597
7/31/201437.5837.5837.1737.2946,401
7/30/201438.0838.1337.4538.1310,245
7/29/201438.0138.1937.7037.702,299
7/28/201438.2538.5038.1138.33197,390
7/25/201438.8938.8938.3838.7461,340
7/24/201439.0939.4138.9338.9319,382
7/23/201438.9039.0538.6938.7812,988
7/22/201438.9639.0738.7738.8010,761
7/21/201438.5438.7338.0238.4735,703
7/18/201438.5838.9938.4738.8837,677
7/17/201439.0839.4638.1538.2768,407
7/16/201440.1640.3240.0240.0636,307
7/15/201440.1140.1139.6639.768,739
7/14/201439.9740.0839.9140.083,155
7/11/201439.9240.0539.8139.9841,537
7/10/201439.6540.0639.5939.9810,968
7/9/201440.0040.5340.0040.2363,776
7/8/201440.4740.4739.7839.8195,506
7/7/201439.9040.2939.8540.0615,754
7/3/201439.8140.1439.8140.147,991
7/2/201439.8839.9839.7239.929,940
7/1/201439.7639.7639.4039.5199,508
6/30/201439.7839.8139.6439.649,769
6/27/201440.0040.0039.8439.9399,488
6/26/201440.1540.1539.6239.7669,290
6/25/201440.0740.3139.9640.24106,791
6/24/201440.7340.9540.3840.4889,936
6/20/201439.9239.9839.5539.685,428
6/19/201440.7540.7940.2640.4838,895
6/18/201439.8940.6639.8440.5764,594
6/17/201439.6539.8239.5539.8257,897
6/16/201439.9840.0139.6039.7533,368
6/13/201439.8940.2439.8940.2114,763
6/12/201440.5240.5840.0940.1737,961
6/11/201440.4340.6640.2640.58238,400
6/10/201440.6640.8440.5440.8111,124
6/9/201440.6740.7940.4940.6710,315
6/6/201440.2940.6640.2640.5825,526
6/5/201439.8740.0039.7939.9918,842
6/4/201439.4839.5839.3739.456,758
6/3/201439.1839.5939.1839.4329,217
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center