$27.14 +0.26 (%) SPDR S&P Em Eur Shs - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
4/29/201627.1227.2026.8927.1419,859
4/28/201626.8927.2426.8426.8858,893
4/27/201626.7826.8326.4326.7521,683
4/26/201626.7226.9826.6326.9856,186
4/25/201626.7426.7426.3426.5118,311
4/22/201626.8426.9026.5326.6013,190
4/21/201626.9627.0526.5826.62105,059
4/20/201626.7527.3326.6727.071,022,910
4/19/201626.6226.8326.6226.7315,212
4/18/201626.0926.3326.0426.1714,892
4/15/201626.6626.7926.1226.194,908
4/14/201626.4026.5026.2726.3213,369
4/13/201626.7826.7926.4726.5230,530
4/12/201625.9826.5125.9826.4814,224
4/11/201626.0626.5525.9325.9329,525
4/8/201625.5225.6025.4725.49566
4/7/201625.2625.2624.8724.962,694
4/6/201625.2025.5625.0325.4326,487
4/5/201625.4525.4525.1225.121,123
4/4/201625.8025.9625.5925.59126,786
4/1/201625.1125.7125.1125.6625,005
3/31/201625.7525.8425.5725.5734,785
3/30/201625.6325.8525.4925.4916,764
3/29/201624.8325.4624.7225.462,265
3/28/201624.9524.9724.8524.932,208
3/24/201624.7025.0524.6824.971,107
3/23/201625.0925.0924.9224.983,643
3/22/201625.3525.5825.3525.4721,049
3/21/201625.8125.8225.1825.6657,541
3/18/201625.6925.6925.4825.482,755
3/17/201625.2425.5825.2425.5417,755
3/16/201624.0724.8724.0724.873,631
3/15/201624.2924.2924.0724.253,522
3/14/201624.3124.7624.2824.762,758
3/11/201624.4924.6624.4924.603,485
3/10/201624.1824.1924.1824.19646
3/9/201623.8424.2323.8424.194,786
3/8/201624.2324.2323.7323.7336,384
3/7/201623.8324.3123.8324.281,597
3/4/201623.5023.9923.5023.869,400
3/3/201623.3323.3823.3323.362,879
3/2/201622.9123.0122.9123.014,764
3/1/201622.7522.9822.7522.9314,856
2/29/201622.3822.4622.3322.33586
2/26/201622.6122.6121.9322.033,748
2/25/201622.2922.3222.0322.326,556
2/24/201621.8121.9721.7721.9712,520
2/23/201622.0922.2021.9321.932,298
2/22/201622.0522.4422.0522.4410,711
2/19/201621.7721.9721.7721.974,273
2/18/201622.0822.1020.6421.952,375
2/17/201621.6422.0721.5521.9740,179
2/16/201621.2621.2821.1021.1211,842
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center