$26.12 +0.07 (%) SPDR S&P Em Eur Shs - NYSE ARCA

Sep. 28, 2016 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
9/27/201626.1426.1426.0026.052,579
9/26/201626.1126.2626.1126.175,845
9/23/201626.7926.7926.7926.790
9/22/201626.6926.9026.6926.791,446
9/21/201626.0626.5626.0426.4712,488
9/20/201625.7626.0025.7625.932,775
9/19/201625.9926.0325.7425.914,285
9/16/201625.9225.9225.6825.751,567
9/15/201625.9426.1325.8026.1035,892
9/14/201625.9126.0325.7625.826,208
9/13/201626.0926.0925.4725.5911,809
9/12/201625.9626.3725.8026.1723,100
9/9/201626.4126.4126.0726.093,952
9/8/201626.8926.9026.7126.729,655
9/7/201626.8026.9026.7826.897,885
9/6/201626.2826.8426.2826.737,796
9/2/201626.0626.1126.0026.046,998
9/1/201625.6925.6925.5025.6929,757
8/31/201625.6825.7825.5225.6813,125
8/30/201625.8425.8725.7425.742,051
8/29/201625.6325.8625.6325.834,135
8/26/201626.0826.3925.5925.8410,184
8/25/201626.1426.2226.0026.032,243
8/24/201625.8226.0225.8225.9619,340
8/23/201626.1926.3426.0726.1215,702
8/22/201626.2026.2125.8826.1284,289
8/19/201626.2726.3326.2726.306,366
8/18/201626.4526.6626.3226.5730,437
8/17/201626.4226.5926.2526.5511,184
8/16/201626.4426.6526.4326.521,317
8/15/201626.5126.7226.5126.722,828
8/12/201626.4026.4026.1026.321,208
8/11/201625.9226.3925.9226.342,960
8/10/201626.0426.2826.0126.011,151
8/9/201626.0626.1626.0326.161,172
8/8/201625.9126.1425.9126.0816,073
8/5/201625.5025.6125.4525.612,249
8/4/201625.3925.6025.3525.491,089
8/3/201624.8425.2624.8125.1932,773
8/2/201625.2325.4724.9325.106,212
8/1/201625.2525.2825.1425.145,083
7/29/201625.2925.5325.1225.528,228
7/28/201625.3125.3125.0525.1812,290
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center