SPDR S&P Em Eur Shs  $38.13

up +0.43


30/7/2014 04:00 PM  |  NYSEARCA : GUR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
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
6/2/201439.3539.5939.1939.48176,668
5/30/201439.4139.4138.9338.9751,551
5/29/201439.2839.6139.2839.605,913
5/28/201439.1039.3338.7638.994,771
5/27/201438.7339.0938.6738.9619,774
5/23/201439.2039.5839.2039.5426,263
5/22/201439.0039.2738.9539.1913,267
5/21/201438.9939.0038.8038.9758,846
5/20/201438.4338.7238.3638.5717,291
5/19/201438.3838.6338.3538.5113,410
5/16/201437.7937.9637.4637.8560,947
5/15/201438.2338.2337.5737.586,448
5/13/201437.9838.2437.8638.248,080
5/12/201437.8337.9037.7137.902,157
5/8/201438.0038.0337.6437.85136,497
5/7/201437.0937.8537.0937.83137,030
5/6/201436.4036.8236.3036.444,966
5/5/201435.8836.1235.8435.9363,174
5/2/201436.0236.2436.0036.064,561
5/1/201436.3936.5036.2536.251,984
4/30/201435.9136.4435.9136.219,802
4/29/201435.8936.2535.8936.038,897
4/28/201435.6236.3835.5136.2615,990
4/25/201435.3735.3734.9835.2731,126
4/24/201435.9635.9635.5835.7010,232
4/23/201436.4136.4136.2036.332,633
4/22/201436.4636.6736.3136.635,241
4/21/201436.8536.9536.4636.603,782
4/17/201436.0437.5036.0337.5012,918
4/16/201435.9636.2435.6935.894,991
4/15/201436.3236.3234.9835.6514,868
4/14/201436.6736.7336.0536.4412,855
4/11/201436.6137.3736.6136.9347,084
4/10/201437.2037.5136.8436.841,862
4/9/201437.0037.3236.6037.209,737
4/8/201437.0137.4136.9937.3171,815
4/7/201436.7336.9736.6236.657,755
4/4/201437.3137.4536.8837.1035,525
4/3/201437.0237.1136.6836.732,759
4/2/201436.8937.2736.7837.235,124
4/1/201437.4337.4337.0537.197,801
3/31/201436.3836.9336.3836.6915,123
3/28/201435.9135.9135.5035.503,661
3/27/201435.5535.7935.1735.644,612
3/26/201435.7836.0735.3435.3622,842
3/25/201435.1635.2734.6735.0529,154
3/24/201434.4034.4034.1234.122,957
3/21/201434.4434.5533.9334.125,413
3/20/201434.8334.9834.1134.248,499
3/19/201435.4935.4934.6934.694,586
3/18/201434.8235.6434.8235.5124,228
3/17/201433.8535.0133.8534.2395,627
3/14/201432.9235.0132.6433.377,658
3/13/201433.7033.7032.2932.6521,282
3/12/201433.7733.7733.3633.628,111
3/11/201434.2034.4433.9034.0919,304
3/10/201434.8534.8534.2634.4023,465
3/7/201435.2735.5534.6634.7630,537
3/6/201435.2237.0835.1435.1410,445
3/5/201435.4836.3335.1335.2813,792
Trading Center