SPDR S&P Em Eur Shs  $36.78

down -0.45


18/9/2014 03:35 PM  |  NYSEARCA : GUR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
9/18/201437.0737.0736.7336.7815,243
9/17/201437.2737.4737.2037.2346,056
9/16/201437.4938.0837.4237.902,852
9/15/201437.2137.2136.8237.1264,167
9/12/201437.3737.4437.2737.33984
9/11/201437.3437.4637.3437.391,871
9/10/201437.9638.1737.6938.1199,521
9/9/201438.1838.3437.8538.052,997
9/8/201438.6138.8138.2738.384,882
9/5/201438.8038.9538.6938.853,063
9/4/201438.4838.5238.0138.178,394
9/3/201438.2338.5938.1838.4216,778
9/2/201436.7836.9436.7336.8421,571
8/29/201437.1037.1736.9237.174,338
8/28/201437.5837.6537.4337.438,810
8/27/201438.4638.5138.3738.374,320
8/26/201438.3738.5938.2438.591,955
8/25/201438.2538.3538.2438.273,593
8/22/201437.9137.9537.8037.9012,755
8/21/201438.4138.4138.2838.337,677
8/20/201438.0138.2437.9438.0317,554
8/19/201438.2338.3338.1738.2910,074
8/18/201437.6437.9037.6437.8010,891
8/15/201437.6337.6736.9037.1122,456
8/14/201437.4337.6437.2937.485,234
8/13/201436.9737.2436.9737.0843,583
8/12/201436.5936.7036.5236.6314,829
8/11/201436.7336.8936.5236.6618,779
8/8/201436.2936.7736.1336.748,586
8/7/201436.0036.0535.6835.8111,028
8/6/201436.2936.4036.1036.1113,910
8/5/201437.2937.2936.6736.678,229
8/4/201437.3637.7437.3537.729,212
8/1/201437.2437.5237.0437.3421,597
7/31/201437.5837.5837.1737.2946,401
7/30/201438.0838.1337.4538.1310,245
7/29/201438.0138.1937.7037.702,299
7/28/201438.2538.5038.1138.33197,390
7/25/201438.8938.8938.3838.7461,340
7/24/201439.0939.4138.9338.9319,382
7/23/201438.9039.0538.6938.7812,988
7/22/201438.9639.0738.7738.8010,761
7/21/201438.5438.7338.0238.4735,703
7/18/201438.5838.9938.4738.8837,677
7/17/201439.0839.4638.1538.2768,407
7/16/201440.1640.3240.0240.0636,307
7/15/201440.1140.1139.6639.768,739
7/14/201439.9740.0839.9140.083,155
7/11/201439.9240.0539.8139.9841,537
7/10/201439.6540.0639.5939.9810,968
7/9/201440.0040.5340.0040.2363,776
7/8/201440.4740.4739.7839.8195,506
7/7/201439.9040.2939.8540.0615,754
7/3/201439.8140.1439.8140.147,991
7/2/201439.8839.9839.7239.929,940
7/1/201439.7639.7639.4039.5199,508
6/30/201439.7839.8139.6439.649,769
6/27/201440.0040.0039.8439.9399,488
6/26/201440.1540.1539.6239.7669,290
6/25/201440.0740.3139.9640.24106,791
6/24/201440.7340.9540.3840.4889,936
6/20/201439.9239.9839.5539.685,428
6/19/201440.7540.7940.2640.4838,895
6/18/201439.8940.6639.8440.5764,594
6/17/201439.6539.8239.5539.8257,897
6/16/201439.9840.0139.6039.7533,368
6/13/201439.8940.2439.8940.2114,763
6/12/201440.5240.5840.0940.1737,961
6/11/201440.4340.6640.2640.58238,400
6/10/201440.6640.8440.5440.8111,124
6/9/201440.6740.7940.4940.6710,315
6/6/201440.2940.6640.2640.5825,526
6/5/201439.8740.0039.7939.9918,842
6/4/201439.4839.5839.3739.456,758
6/3/201439.1839.5939.1839.4329,217
6/2/201439.3539.5939.1939.48176,668
5/30/201439.4139.4138.9338.9751,551
5/29/201439.2839.6139.2839.605,913
5/28/201439.1039.3338.7638.994,771
5/27/201438.7339.0938.6738.9619,774
5/23/201439.2039.5839.2039.5426,263
5/22/201439.0039.2738.9539.1913,267
5/21/201438.9939.0038.8038.9758,846
5/20/201438.4338.7238.3638.5717,291
5/19/201438.3838.6338.3538.5113,410
5/16/201437.7937.9637.4637.8560,947
5/15/201438.2338.2337.5737.586,448
5/13/201437.9838.2437.8638.248,080
5/12/201437.8337.9037.7137.902,157
5/8/201438.0038.0337.6437.85136,497
5/7/201437.0937.8537.0937.83137,030
5/6/201436.4036.8236.3036.444,966
5/5/201435.8836.1235.8435.9363,174
5/2/201436.0236.2436.0036.064,561
5/1/201436.3936.5036.2536.251,984
4/30/201435.9136.4435.9136.219,802
4/29/201435.8936.2535.8936.038,897
4/28/201435.6236.3835.5136.2615,990
4/25/201435.3735.3734.9835.2731,126
4/24/201435.9635.9635.5835.7010,232
Trading Center