$21.07 +0.35 (%) SPDR S&P Em Eur Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
2/12/201621.0421.2320.8521.0718,023
2/11/201620.5920.7320.5920.7212,927
2/10/201620.9321.3620.9321.047,098
2/9/201620.7020.9320.7020.93823
2/8/201621.4021.4721.1521.4731,884
2/5/201622.2222.2221.7221.987,969
2/4/201622.3522.3522.0222.091,731
2/3/201621.3922.0621.3922.045,731
2/2/201621.5621.5620.9520.9626,088
2/1/201621.6621.8621.6621.7451,255
1/29/201621.7421.8521.7421.813,115
1/28/201621.6621.6721.4221.6220,133
1/27/201620.7221.0520.7221.024,549
1/26/201620.6020.6620.6020.62576
1/25/201620.3420.5520.0920.218,948
1/22/201620.2520.6320.2520.634,980
1/21/201619.2321.1519.1219.7411,783
1/20/201619.6919.6919.1919.4610,030
1/19/201620.2320.2319.9019.9221,364
1/15/201620.2320.2819.8120.059,310
1/14/201620.9621.0820.6021.088,369
1/13/201621.2721.3520.6620.834,192
1/12/201621.0521.0520.6820.843,460
1/11/201620.8820.8820.4920.551,756
1/8/201621.0521.0520.8720.8810,420
1/7/201621.1121.4121.1121.1614,620
1/6/201621.5721.8221.5721.6094,209
1/5/201622.0022.1521.9722.0311,905
1/4/201622.2424.0821.8021.9016,451
12/31/201522.4922.8322.4522.4810,666
12/30/201522.4123.9522.3722.4922,796
12/29/201522.7622.9722.7622.976,572
12/28/201522.7622.9022.6022.697,977
12/24/201522.8823.1522.8823.036,730
12/23/201522.7923.1922.7923.1825,674
12/22/201522.5422.6722.4422.51141,610
12/21/201522.5722.6922.2522.437,416
12/18/201522.2922.5322.2922.475,967
12/17/201523.5023.5023.1323.134,038
12/16/201523.1523.3522.8823.2013,405
12/15/201523.0023.0022.7722.805,600
12/14/201522.4522.4522.1222.367,553
12/11/201522.8822.8822.3522.426,837
12/10/201523.2923.3223.1023.201,923
12/9/201523.1923.2123.0023.183,786
12/8/201523.0623.1523.0423.063,282
12/7/201523.6323.6323.3623.396,278
12/4/201524.0024.1123.9124.0810,000
12/3/201524.2924.4524.2624.405,833
12/2/201524.4524.4524.1124.2325,533
12/1/201524.6325.5423.9824.608,727
11/30/201524.9724.9724.6024.606,726
11/27/201525.0025.0024.7724.833,698
11/25/201525.1725.4125.1725.392,408
11/24/201525.1725.4825.1525.359,270
11/23/201526.0826.1425.8525.945,747
11/20/201526.1326.3326.0826.186,443
11/19/201526.0526.0925.9625.96943
11/18/201525.8226.1925.8226.192,110
11/17/201525.7225.7425.6125.6910,936
11/16/201524.9825.2924.8625.198,316
11/13/201524.8225.0524.8224.932,259
11/12/201525.2625.2824.9624.962,569
11/11/201525.5025.5025.3425.341,100
11/10/201525.5525.6125.3425.419,465
11/9/201525.6725.6825.5025.501,917
11/6/201525.8425.8425.3925.6411,059
11/5/201526.2926.5026.1326.2315,671
11/4/201526.9226.9226.3826.385,316
11/3/201526.6426.8826.5026.845,003
10/30/201525.5825.6225.3925.566,378
10/29/201525.3525.4525.2425.253,451
10/28/201525.6225.9125.5225.6111,124
10/27/201525.6025.7025.4125.568,833
10/26/201526.2026.2025.9926.002,661
10/23/201526.3326.3326.1126.133,935
10/22/201526.1426.2226.1426.221,656
10/21/201526.0326.1925.8925.934,904
10/20/201526.4926.5826.3726.462,401
10/19/201526.2726.4326.1126.325,454
10/16/201526.6926.7326.4426.723,201
10/15/201526.5126.8926.5126.766,031
10/14/201526.2826.4726.1026.4714,904
10/13/201526.0526.1125.8925.895,592
10/12/201526.4626.5526.2826.439,303
10/9/201526.7826.7826.3426.341,380
10/8/201525.7226.3625.7226.3411,117
10/7/201525.6725.7825.5225.562,196
10/6/201524.8725.3424.8725.347,719
10/5/201524.5724.8124.5724.734,024
10/2/201523.5624.2923.5624.2921,277
10/1/201523.7823.8723.7323.793,911
9/30/201524.0924.1823.8624.012,920
9/29/201523.9623.9623.8623.871,132
9/28/201523.8723.8723.6223.623,150
9/25/201524.1024.1123.9723.971,447
9/24/201523.9723.9723.6223.854,145
9/23/201524.2024.2023.8423.905,538
9/22/201524.4424.4424.2824.362,043
9/21/201524.9124.9824.8124.9036,087
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center