SPDR S&P EMERGING EUROPE $39.54

down -0.12


18/6/2013 04:18 PM  |  NYSEARCA : GUR  |  Industries :
Type:

GUR historical data

Date Open High Low Close Volume
6/18/2013 39.62 39.73 39.45 39.54 186
6/17/2013 39.91 39.91 39.29 39.66 1499
6/14/2013 39.38 39.55 38.96 38.97 50
6/13/2013 38.23 39.09 38.23 39.09 91
6/12/2013 38.53 38.53 38.19 38.40 55
6/11/2013 38.02 38.39 37.95 38.24 54
6/10/2013 39.27 39.27 38.82 38.88 194
6/7/2013 39.25 39.53 39.17 39.28 88
6/6/2013 38.25 38.88 38.00 38.88 90
6/5/2013 39.38 39.38 38.72 38.75 88
6/4/2013 39.80 40.00 39.27 39.51 49
6/3/2013 39.20 39.51 38.97 39.51 484
5/31/2013 40.17 40.44 39.72 39.73 116
5/30/2013 40.67 41.00 40.67 40.69 94
5/29/2013 41.02 41.02 40.79 40.83 96
5/28/2013 42.38 42.38 41.36 41.36 460
5/24/2013 41.71 41.83 41.47 41.82 57
5/23/2013 41.77 42.11 41.46 41.96 231
5/22/2013 43.00 43.44 42.37 42.37 101
5/21/2013 42.27 42.60 42.26 42.45 41
5/20/2013 41.80 41.96 41.80 41.93 20
5/17/2013 42.00 42.05 41.80 41.99 52
5/16/2013 41.75 41.75 41.55 41.56 66
5/15/2013 41.80 42.01 41.80 42.01 19
5/14/2013 41.99 42.31 41.99 42.09 194
5/13/2013 41.91 42.02 41.90 41.93 53
5/10/2013 42.08 42.18 41.96 42.18 109
5/9/2013 42.41 42.66 42.13 42.28 516
5/8/2013 42.52 42.80 42.50 42.72 455
5/7/2013 42.20 42.40 42.11 42.32 109
5/6/2013 41.81 41.98 41.81 41.92 148
5/3/2013 41.77 41.92 41.72 41.91 128
5/2/2013 40.84 41.18 40.70 41.18 242
5/1/2013 40.67 40.67 40.37 40.37 5
4/30/2013 40.54 40.91 40.54 40.91 275
4/29/2013 40.38 40.45 40.26 40.33 267
4/26/2013 40.26 40.33 40.26 40.31 66
4/25/2013 40.38 40.42 40.18 40.18 92
4/24/2013 40.01 40.35 39.95 40.22 466
4/23/2013 39.30 39.61 39.30 39.50 93
4/22/2013 39.35 39.62 39.28 39.59 136
4/19/2013 39.44 39.66 39.36 39.66 88
4/18/2013 39.79 39.79 39.07 39.42 827
4/17/2013 39.93 39.93 39.41 39.49 414
4/16/2013 40.25 40.50 40.24 40.50 32
4/15/2013 40.69 40.69 39.91 39.95 348
4/12/2013 41.17 41.38 41.15 41.38 137
4/11/2013 41.26 41.55 41.25 41.41 66
4/10/2013 41.57 41.71 41.40 41.64 62
4/9/2013 41.17 41.62 41.17 41.62 38
4/8/2013 40.90 41.14 40.73 41.14 172
4/5/2013 40.26 40.83 40.20 40.80 89
4/4/2013 40.62 40.72 40.49 40.63 176
4/3/2013 40.80 40.90 40.18 40.26 257
4/2/2013 41.17 41.34 40.92 41.01 207
4/1/2013 41.52 41.52 41.00 41.00 35
3/28/2013 41.17 41.31 40.96 41.25 74
3/27/2013 40.62 41.07 40.38 40.98 135
3/26/2013 40.83 40.92 40.64 40.92 192
3/25/2013 41.43 41.43 40.62 40.79 238
3/22/2013 41.04 41.24 41.03 41.15 179
3/21/2013 41.49 41.56 41.18 41.19 751
3/20/2013 41.53 41.54 41.26 41.35 237
3/19/2013 41.67 41.67 40.65 40.98 541
3/18/2013 41.68 41.95 41.59 41.63 434
3/15/2013 42.80 42.80 42.50 42.65 151
3/14/2013 42.42 42.59 42.30 42.53 205
3/13/2013 42.33 42.37 42.14 42.19 737
3/12/2013 42.66 42.77 42.61 42.67 66
3/11/2013 42.96 42.96 42.66 42.87 872
3/8/2013 43.25 43.37 43.04 43.35 74
3/7/2013 42.35 42.70 42.29 42.69 64
3/6/2013 42.53 42.66 42.47 42.65 319
3/5/2013 42.14 42.45 42.14 42.37 93
3/4/2013 41.70 41.90 41.47 41.88 355
3/1/2013 41.66 42.06 41.66 42.03 674
2/28/2013 42.20 42.24 41.86 41.86 236
2/27/2013 42.11 42.37 42.08 42.25 78
2/26/2013 41.73 41.90 41.56 41.86 157
2/25/2013 42.62 42.76 41.30 41.30 103
2/22/2013 41.91 42.21 41.91 42.21 256
2/21/2013 42.39 42.39 42.00 42.18 161
2/20/2013 43.20 43.20 42.60 42.60 75
2/19/2013 43.37 43.40 43.27 43.39 155
2/15/2013 43.04 43.14 42.98 42.99 68
2/14/2013 43.19 43.35 43.01 43.26 115
2/13/2013 43.81 44.00 43.69 43.72 252
2/12/2013 43.54 43.57 43.37 43.44 119
2/11/2013 43.54 43.64 43.49 43.54 228
2/8/2013 43.70 43.95 43.70 43.82 171
2/7/2013 44.06 44.07 43.40 43.65 272
2/6/2013 44.42 44.42 44.18 44.24 2579
2/5/2013 44.63 44.75 44.43 44.69 227
2/4/2013 44.65 44.65 44.29 44.36 266
2/1/2013 44.80 45.25 44.80 45.16 255
1/31/2013 44.43 44.75 44.43 44.61 503
1/30/2013 44.58 44.58 44.30 44.50 123
1/29/2013 44.81 45.25 44.80 45.25 316
1/28/2013 45.21 45.21 44.80 44.91 104
1/25/2013 45.12 45.42 45.12 45.24 398
Marketplace
Trading Center