$27.80 -0.01 (%) SPDR S&P Em Eur Shs - NYSEARCA

Jul. 2, 2015 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
7/2/201528.4028.4027.3227.9032,337
7/1/201527.8529.2027.7027.81120,425
6/30/201527.5828.2527.5827.9273,728
6/29/201527.9028.1827.2627.3043,091
6/26/201528.7228.7328.3528.3965,893
6/25/201528.5028.7828.3528.716,182
6/24/201528.8028.8028.5128.6214,884
6/23/201528.9429.3328.8528.873,856
6/22/201529.0029.4028.8429.3924,778
6/19/201528.2728.6828.2628.6327,369
6/18/201528.7628.9928.2128.696,092
6/17/201528.9428.9428.1328.1916,539
6/16/201528.6228.9228.6228.6517,745
6/15/201528.7228.7228.6328.63709
6/12/201528.7430.0028.4728.9019,493
6/11/201529.1029.1028.6829.1019,500
6/10/201529.1429.3728.3029.0227,627
6/9/201528.3328.5328.0828.3512,565
6/8/201527.7828.1827.7828.1026,431
6/5/201528.2528.5428.0028.3812,233
6/4/201529.1029.1028.4028.5410,891
6/3/201528.8729.7028.8729.335,126
6/2/201529.1529.6028.9529.4225,598
6/1/201529.5229.5228.7628.7617,997
5/29/201529.9430.1129.5329.5325,264
5/28/201529.9030.7029.7129.847,440
5/27/201529.8730.3529.6930.0125,107
5/26/201530.7330.7330.0230.04236,348
5/22/201531.4631.4631.0731.207,082
5/21/201531.3531.4830.3731.4817,565
5/20/201531.3432.3931.1331.2488,347
5/19/201531.7933.0731.7031.7012,707
5/18/201532.1932.3931.9031.9024,657
5/15/201531.8832.4231.8832.3013,760
5/14/201531.9732.2831.8332.0220,251
5/13/201532.0132.2831.6831.689,998
5/12/201531.2631.9130.4131.635,784
5/11/201531.4932.1930.4431.4122,479
5/8/201531.5331.8631.5331.6914,566
5/7/201531.3631.6131.2131.4239,112
5/6/201531.6131.6130.5731.1014,795
5/5/201532.1332.1330.1031.0019,950
5/4/201530.9832.1830.8430.9218,286
5/1/201531.0332.2929.5330.8923,743
4/30/201530.9431.0830.7931.035,121
4/29/201531.0831.1230.8730.8715,522
4/28/201530.9032.2830.9031.1810,238
4/27/201530.9132.1630.6231.0630,174
4/24/201530.8031.8630.6130.6334,812
4/23/201530.3530.8630.2130.496,226
4/22/201529.8830.3529.6030.065,449
4/21/201529.6031.1229.6029.9214,358
4/20/201529.8330.4429.5629.7210,615
4/17/201530.2930.7629.5629.7945,017
4/16/201530.5231.0730.5031.0716,169
4/15/201530.0130.8230.0130.8220,803
4/14/201529.8729.9929.8029.925,895
4/13/201529.9230.6229.5329.545,149
4/10/201529.7830.0029.3529.6845,487
4/9/201529.9430.1229.2929.9716,800
4/8/201529.6029.9429.4429.5218,795
4/7/201529.4729.7129.3729.6224,099
4/6/201529.3330.0028.9829.7316,123
4/2/201528.5829.0928.5028.983,240
4/1/201528.1728.3027.9328.259,055
3/31/201527.9727.9727.4227.614,971
3/30/201527.6928.3527.6927.8918,375
3/27/201527.5428.3327.0027.213,710
3/26/201527.8528.0227.5127.8517,364
3/25/201528.3028.3328.0528.0610,370
3/24/201528.0528.2528.0028.023,397
3/23/201527.8228.4827.7227.9022,541
3/20/201527.4728.1527.4527.6911,750
3/19/201527.0327.5026.6527.472,920
3/18/201526.5227.5026.5227.292,899
3/17/201526.2426.8226.2426.516,554
3/16/201526.1726.4426.0926.414,346
3/13/201526.3226.3225.8426.0015,732
3/11/201526.7226.9726.3426.679,523
3/10/201526.9727.0526.4226.6615,444
3/9/201527.7427.8027.6127.6216,877
3/6/201528.1728.1727.6527.7112,925
3/5/201528.4928.7128.1128.3727,182
3/4/201528.5428.9728.1328.4418,687
3/3/201528.8629.0528.7729.0313,859
3/2/201528.6128.8228.5228.68121,774
2/27/201528.7429.0328.7428.896,264
2/26/201529.2729.4028.8728.877,218
2/25/201528.9629.2328.8729.1639,426
2/24/201529.0029.4328.9929.1817,579
2/23/201529.1429.2428.8428.858,019
2/20/201529.2129.6528.9129.6311,598
2/19/201529.1229.5828.7429.549,123
2/18/201529.5529.7429.3629.5211,370
2/17/201529.3429.4428.9029.2910,896
2/13/201529.3029.7529.2829.6732,998
2/12/201528.0629.0328.0628.9414,087
2/11/201527.4427.9927.4427.5937,753
2/10/201527.6527.7427.3927.7412,272
2/9/201527.2227.6727.2227.577,809
  • Showing 1-100 of 1,253 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!