$25.14 +0.07 (%) SPDR S&P Em Eur Shs - NYSE ARCA

Jul. 27, 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
7/27/201625.1125.2524.9425.141,808
7/26/201625.0025.0924.9525.073,567
7/25/201625.2925.2925.0625.1318,507
7/22/201625.3525.3525.0025.203,081
7/21/201625.3125.3125.1125.154,944
7/20/201625.1625.4825.1625.392,704
7/19/201625.6425.7425.3025.3815,476
7/18/201625.6325.9625.5625.918,631
7/15/201626.0526.1725.9526.0552,975
7/14/201625.9926.2225.9126.1565,256
7/13/201625.8225.9025.6225.854,105
7/12/201625.7126.0025.5725.9410,947
7/11/201625.3625.3925.2225.387,104
7/8/201625.0025.1024.9925.10598
7/7/201624.8224.8524.4924.533,070
7/6/201624.5024.5024.4924.49535
7/5/201624.6324.6824.5724.687,321
7/1/201625.1325.1325.0025.0715,259
6/30/201624.5625.0824.5625.088,001
6/29/201624.8124.9324.8124.9011,334
6/28/201624.3324.6324.3224.4920,360
6/27/201624.0924.0923.5023.698,611
6/24/201624.0024.5424.0024.1136,000
6/23/201625.8126.2525.6426.23102,967
6/22/201625.3925.5025.1125.1128,387
6/21/201625.3125.6125.2825.589,937
6/20/201625.3525.4225.1225.2513,252
6/17/201624.5924.7024.4224.667,319
6/16/201624.0424.6524.0424.5714,008
6/15/201624.8624.8624.7124.8413,294
6/14/201624.7624.7724.4524.554,334
6/13/201625.0225.1824.9725.013,096
6/10/201625.5925.5925.1725.2814,618
6/9/201626.2826.2825.9626.113,605
6/8/201626.5026.6026.4126.453,386
6/7/201625.9026.2225.9026.1917,916
6/6/201625.5025.8625.5025.7215,278
6/3/201625.6025.6025.1925.5910,248
6/2/201624.7224.8724.6924.8210,353
6/1/201624.7524.8624.6424.8628,234
5/31/201625.6425.6424.8624.95267,741
5/27/201625.2625.5525.2625.445,434
5/26/201625.7725.7725.3125.4522,252
5/25/201625.3525.5225.2125.5112,026
5/24/201625.0925.1924.7925.1228,030
5/23/201624.6725.0024.6724.85722,355
5/20/201624.9625.0424.7624.9113,676
5/19/201624.8025.0124.6924.984,238
5/18/201625.5325.6925.1425.1411,042
5/17/201625.5025.8825.5025.668,742
5/16/201625.8025.8725.7325.822,696
5/13/201625.7325.7325.3925.494,757
5/12/201625.6725.8325.5925.7614,766
5/11/201625.6825.8925.5125.76261,968
5/10/201625.1125.4725.1125.283,528
5/9/201625.3825.3825.0925.092,226
5/6/201625.2525.6325.2525.5420,573
5/5/201625.8825.8825.4925.582,918
5/4/201625.9525.9525.2625.344,512
5/3/201626.2826.2825.9226.1027,520
5/2/201627.2427.2426.7626.8847,328
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center