$27.85 -0.21 (%) SPDR S&P Em Eur Shs - NYSEARCA

Mar. 26, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
3/25/201528.3028.3328.0528.0610,370
3/24/201528.0528.2528.0028.023,397
3/23/201527.8228.4827.7227.9022,541
3/20/201527.4728.1527.4527.6911,750
3/19/201527.0327.5026.6527.472,920
3/18/201526.5227.5026.5227.292,899
3/17/201526.2426.8226.2426.516,554
3/16/201526.1726.4426.0926.414,346
3/13/201526.3226.3225.8426.0015,732
3/11/201526.7226.9726.3426.679,523
3/10/201526.9727.0526.4226.6615,444
3/9/201527.7427.8027.6127.6216,877
3/6/201528.1728.1727.6527.7112,925
3/5/201528.4928.7128.1128.3727,182
3/4/201528.5428.9728.1328.4418,687
3/3/201528.8629.0528.7729.0313,859
3/2/201528.6128.8228.5228.68121,774
2/27/201528.7429.0328.7428.896,264
2/26/201529.2729.4028.8728.877,218
2/25/201528.9629.2328.8729.1639,426
2/24/201529.0029.4328.9929.1817,579
2/23/201529.1429.2428.8428.858,019
2/20/201529.2129.6528.9129.6311,598
2/19/201529.1229.5828.7429.549,123
2/18/201529.5529.7429.3629.5211,370
2/17/201529.3429.4428.9029.2910,896
2/13/201529.3029.7529.2829.6732,998
2/12/201528.0629.0328.0628.9414,087
2/11/201527.4427.9927.4427.5937,753
2/10/201527.6527.7427.3927.7412,272
2/9/201527.2227.6727.2227.577,809
2/6/201527.6327.7927.3727.4815,158
2/5/201527.4027.6127.2427.4916,695
2/4/201527.2027.2926.8626.9612,959
2/3/201527.4527.8527.4527.8414,268
2/2/201526.3026.8226.3026.8213,419
1/30/201526.3326.6026.0226.2738,117
1/29/201526.9326.9326.5326.768,536
1/28/201527.2327.2726.8026.8351,275
1/27/201527.1727.8327.1727.6314,821
1/26/201528.0128.0327.2627.2719,494
1/23/201528.7528.7528.2128.448,318
1/22/201528.3128.6928.0928.62155,001
1/21/201527.5727.8927.5027.6731,469
1/20/201527.2027.4527.0027.057,867
1/16/201527.0427.4427.0427.4210,753
1/15/201527.8927.8926.9326.9562,006
1/14/201527.2727.8927.2727.89111,546
1/13/201527.6927.7427.3227.322,135
1/12/201527.8327.8327.5727.633,461
1/9/201528.0328.0327.8527.8513,689
1/8/201528.1528.5228.1528.5130,050
1/6/201526.8627.0126.6426.718,694
1/5/201527.4627.4626.8227.0320,682
1/2/201527.7227.7227.2527.505,951
12/31/201427.4227.6027.3127.316,458
12/30/201427.8228.1027.5327.9727,899
12/29/201428.1028.2227.3327.4938,790
12/26/201428.9629.0028.8028.8211,598
12/24/201428.2728.6028.2728.603,518
12/23/201428.3928.9328.1228.456,574
12/22/201428.6728.9328.5828.7712,114
12/19/201428.4228.4227.8128.2755,869
12/18/201429.1029.1028.0928.2635,778
12/17/201427.9428.8027.9128.5429,236
12/16/201426.4528.1625.8127.0736,228
12/15/201428.5428.6227.1427.4266,632
12/12/201429.6829.6829.0429.0434,481
12/11/201430.1130.1329.6829.6914,662
12/10/201431.0431.0430.5030.6019,681
12/9/201430.8731.0030.7731.00185,208
12/8/201431.7431.7431.2131.2439,690
12/5/201432.3432.3431.9732.2931,199
12/4/201432.7232.7232.4532.454,239
12/3/201432.7232.8132.5932.7213,220
12/2/201432.6932.7032.4632.5011,741
12/1/201432.7033.1332.7033.132,622
11/28/201434.0734.0733.1133.1414,524
11/26/201433.9434.0533.8933.9717,946
11/25/201434.1834.3733.9833.9812,487
11/24/201434.3634.4434.2434.2628,057
11/21/201434.4434.4434.0334.1210,227
11/20/201433.7133.8333.7033.7321,362
11/19/201433.6833.6833.3833.6410,343
11/18/201433.3033.5533.3033.505,618
11/17/201432.9332.9532.7432.852,323
11/14/201432.9533.1632.9433.163,140
11/13/201433.2033.2032.6432.8123,095
11/12/201433.2133.5633.2133.4330,259
11/11/201432.9933.1732.8233.147,232
11/10/201433.4233.4433.1133.2020,831
11/7/201432.7233.0632.7232.937,523
11/6/201433.5033.5032.8232.8830,132
11/5/201433.9733.9733.7233.8517,874
11/4/201434.2934.2933.9934.0423,986
11/3/201434.4334.4334.0334.035,918
10/31/201434.5434.6434.3134.3418,846
10/30/201434.3234.8234.3234.7820,844
10/29/201434.4734.4733.9433.976,411
10/28/201434.1534.5034.1534.5012,964
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center