SPDR S&P Emerging Europe $35.65

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : GUR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
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
3/4/201435.3035.6735.1535.67149,238
3/3/201435.0036.3033.0034.34155,002
2/28/201437.1437.1436.1636.946,168
2/27/201436.3736.4536.3536.373,287
2/26/201436.7336.7336.3036.3410,756
2/25/201437.2437.3937.0537.059,148
2/24/201437.9237.9237.6137.707,834
2/21/201437.8537.8637.7137.728,616
2/20/201437.1537.4037.1537.288,680
2/19/201437.5937.5936.8436.8417,293
2/18/201438.2238.2237.7737.7816,763
2/14/201438.3338.3437.9838.2265,201
2/13/201437.1938.8737.1937.884,922
2/12/201437.9338.5636.8537.677,926
2/11/201437.7037.9937.6037.609,303
2/10/201437.2137.2836.8037.1366,488
2/7/201437.3137.7037.2637.644,263
2/6/201437.0537.9337.0537.104,530
2/5/201436.5537.0834.9236.5716,288
2/4/201435.8938.5335.7036.2466,229
2/3/201435.9335.9335.0135.0142,332
1/31/201435.8436.3335.6936.0425,286
1/30/201436.2836.5936.1036.2717,500
1/29/201436.2636.5335.9436.0328,126
1/28/201436.7136.9936.6536.8316,551
1/27/201437.1737.2636.7036.86243,497
1/24/201437.7037.7037.0737.0810,220
1/23/201438.5438.5437.7837.9919,181
1/22/201438.3638.7538.3638.6219,210
1/21/201438.6038.6838.3538.3913,278
1/17/201438.5238.7138.2138.3515,408
1/16/201438.9338.9338.5638.564,789
1/15/201438.7639.0938.7638.9323,326
1/14/201438.7038.9838.7038.835,871
1/13/201438.9038.9038.3138.3118,340
1/10/201438.6038.8838.6038.888,760
1/9/201438.1838.3438.0038.157,088
1/8/201438.5338.5838.3538.354,613
1/7/201438.6238.8438.5338.765,161
1/6/201438.7338.7738.5438.6216,884
1/3/201439.1439.2038.6338.9113,269
1/2/201439.7440.1939.0039.0021,132
12/31/201340.2040.2539.9240.2521,968
12/30/201339.9640.0539.5939.988,710
12/27/201339.3639.5139.0239.4913,952
12/26/201339.6539.9139.4839.4816,705
12/24/201340.1040.2740.0140.274,356
12/23/201339.9840.0639.6639.8114,364
12/20/201339.8139.9339.5939.7016,275
12/19/201340.0340.2639.9240.2610,528
12/18/201340.1240.7539.9340.5712,210
12/17/201339.9440.3539.7739.7810,918
12/16/201340.1440.3740.1440.176,839
12/13/201339.9940.1639.7340.0418,550
12/12/201340.0440.0439.8539.851,637
12/11/201340.4840.4839.9440.065,090
12/10/201340.4840.6940.4840.663,968
12/9/201340.5840.8440.5240.5410,911
12/6/201340.1540.4840.1340.3111,986
12/5/201339.4539.7339.4539.5517,865
12/4/201339.6039.9039.5539.868,843
12/3/201339.9140.1539.7440.025,792
12/2/201340.9340.9340.1640.1748,125
11/29/201340.9941.2840.8441.114,222
11/27/201340.9041.1140.7941.0952,169
11/26/201341.1141.4841.0841.474,036
11/25/201341.6841.8941.5941.707,028
11/22/201341.5841.9941.5841.857,063
11/21/201341.2041.4541.1341.447,651
11/20/201341.7041.7440.9841.0011,495
Trading Center