$25.14 +0.31 (%) SPDR S&P Em Eur Shs - NYSEARCA

Aug. 28, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
8/28/201524.9725.2324.9625.142,584
8/27/201524.7825.1024.5224.834,604
8/26/201523.9624.1823.5923.8220,021
8/25/201524.0524.0523.6623.7910,984
8/24/201521.9122.3020.3122.8313,101
8/21/201524.5924.5923.7523.8262,717
8/20/201524.9425.0524.6724.8919,670
8/19/201525.0825.0824.7624.975,776
8/18/201525.5025.5025.1625.1818,597
8/17/201525.8525.8525.5625.6736,536
8/14/201525.9626.0025.8825.881,805
8/13/201525.7526.1725.7225.889,107
8/12/201525.9226.2225.9226.195,162
8/11/201526.1326.4526.0026.107,553
8/10/201525.9926.4625.9326.429,154
8/7/201525.8226.0025.8125.811,584
8/6/201526.0326.0325.7225.8126,408
8/5/201526.2926.2925.9126.0831,580
8/4/201526.3826.3925.9325.9328,844
8/3/201526.1526.3126.0126.015,381
7/31/201526.5726.8626.4926.509,264
7/30/201526.3726.5126.3726.4621,742
7/29/201526.4226.8026.4026.5329,040
7/28/201525.9726.3825.9726.3218,933
7/27/201526.2626.2625.8925.9833,494
7/24/201526.5026.6926.4026.402,520
7/23/201527.1727.1726.8026.832,547
7/22/201527.3127.4927.1327.199,344
7/21/201527.6627.7327.5127.603,315
7/20/201527.7727.7727.4727.5416,941
7/17/201528.2028.2027.9928.1436,071
7/16/201528.0528.4427.7028.1236,084
7/15/201527.9328.0127.6527.8461,561
7/14/201528.0828.2427.8128.2154,767
7/13/201527.9028.2027.5927.9732,902
7/10/201527.1528.9427.1527.8871,441
7/9/201526.7927.1326.6226.6222,337
7/8/201526.2628.6826.2626.4810,104
7/7/201527.1327.9626.6827.4042,563
7/6/201527.5428.2027.2327.2454,318
7/2/201528.4028.4027.3227.9032,337
7/1/201527.8529.2027.7027.81120,425
6/30/201527.5828.2527.5827.9273,728
6/29/201527.9028.1827.2627.3043,091
6/26/201528.7228.7328.3528.3965,893
6/25/201528.5028.7828.3528.716,182
6/24/201528.8028.8028.5128.6214,884
6/23/201528.9429.3328.8528.873,856
6/22/201529.0029.4028.8429.3924,778
6/19/201528.2728.6828.2628.6327,369
6/18/201528.7628.9928.2128.696,092
6/17/201528.9428.9428.1328.1916,539
6/16/201528.6228.9228.6228.6517,745
6/15/201528.7228.7228.6328.63709
6/12/201528.7430.0028.4728.9019,493
6/11/201529.1029.1028.6829.1019,500
6/10/201529.1429.3728.3029.0227,627
6/9/201528.3328.5328.0828.3512,565
6/8/201527.7828.1827.7828.1026,431
6/5/201528.2528.5428.0028.3812,233
6/4/201529.1029.1028.4028.5410,891
6/3/201528.8729.7028.8729.335,126
6/2/201529.1529.6028.9529.4225,598
6/1/201529.5229.5228.7628.7617,997
5/29/201529.9430.1129.5329.5325,264
5/28/201529.9030.7029.7129.847,440
5/27/201529.8730.3529.6930.0125,107
5/26/201530.7330.7330.0230.04236,348
5/22/201531.4631.4631.0731.207,082
5/21/201531.3531.4830.3731.4817,565
5/20/201531.3432.3931.1331.2488,347
5/19/201531.7933.0731.7031.7012,707
5/18/201532.1932.3931.9031.9024,657
5/15/201531.8832.4231.8832.3013,760
5/14/201531.9732.2831.8332.0220,251
5/13/201532.0132.2831.6831.689,998
5/12/201531.2631.9130.4131.635,784
5/11/201531.4932.1930.4431.4122,479
5/8/201531.5331.8631.5331.6914,566
5/7/201531.3631.6131.2131.4239,112
5/6/201531.6131.6130.5731.1014,795
5/5/201532.1332.1330.1031.0019,950
5/4/201530.9832.1830.8430.9218,286
5/1/201531.0332.2929.5330.8923,743
4/30/201530.9431.0830.7931.035,121
4/29/201531.0831.1230.8730.8715,522
4/28/201530.9032.2830.9031.1810,238
4/27/201530.9132.1630.6231.0630,174
4/24/201530.8031.8630.6130.6334,812
4/23/201530.3530.8630.2130.496,226
4/22/201529.8830.3529.6030.065,449
4/21/201529.6031.1229.6029.9214,358
4/20/201529.8330.4429.5629.7210,615
4/17/201530.2930.7629.5629.7945,017
4/16/201530.5231.0730.5031.0716,169
4/15/201530.0130.8230.0130.8220,803
4/14/201529.8729.9929.8029.925,895
4/13/201529.9230.6229.5329.545,149
4/10/201529.7830.0029.3529.6845,487
4/9/201529.9430.1229.2929.9716,800
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!