$27.86 0.00 (%) SPDR S&P Em Eur Shs - NYSE ARCA

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
1/19/201727.8027.9227.5427.868,080
1/18/201728.4628.4628.0628.068,967
1/17/201728.2628.6028.0528.1720,547
1/13/201728.1828.3628.1528.357,122
1/12/201728.1728.5128.1728.453,790
1/11/201727.7728.3027.6528.2831,476
1/10/201728.0228.1827.9827.983,734
1/9/201727.9328.0827.8527.997,539
1/6/201728.0828.3028.0228.2912,363
1/5/201728.3028.3228.0828.275,109
1/4/201728.0728.3927.9828.1224,779
1/3/201728.1528.3627.8128.1061,301
12/30/201627.8027.9027.5827.7512,054
12/29/201627.3627.9127.3627.7020,526
12/28/201627.3527.5227.2927.479,268
12/27/201627.3327.4827.2527.4513,671
12/23/201627.0927.2227.0527.2018,030
12/22/201627.1127.1727.0027.133,130
12/21/201627.5627.5627.2427.306,695
12/20/201627.3827.4027.1727.379,796
12/19/201627.2227.3426.9826.988,783
12/16/201627.3427.3426.9727.056,675
12/15/201627.6227.8427.6127.787,568
12/14/201628.0928.2427.5227.5214,080
12/13/201628.0228.4028.0228.367,221
12/12/201627.7428.0127.7427.966,701
12/9/201627.2327.4427.1927.416,844
12/8/201627.3327.5727.2227.524,947
12/7/201626.9027.2726.8927.2011,021
12/6/201626.7926.9026.6926.8615,568
12/5/201626.2526.6626.2526.658,543
12/2/201626.0726.1826.0726.093,742
12/1/201626.1026.1025.9425.946,354
11/30/201625.8126.0025.8125.964,551
11/29/201625.7125.7625.5025.725,381
11/28/201625.7325.8125.7025.753,363
11/25/201625.9025.9025.8325.83565
11/23/201625.7825.9825.7825.944,533
11/21/201625.7525.8625.7425.792,005
11/18/201625.3825.4725.2625.476,582
11/17/201625.4725.5825.4125.412,485
11/16/201625.3325.5025.3325.359,959
11/15/201625.4325.6425.2725.464,076
11/14/201625.4525.4524.9425.105,598
11/11/201625.1625.5325.1625.454,383
11/10/201626.1626.2125.6025.609,486
11/9/201626.1526.1925.8025.997,450
11/8/201625.8126.0325.8125.992,895
11/7/201625.4325.7825.4325.721,159
11/4/201625.6225.7725.1425.185,176
11/3/201625.9325.9325.7725.77791
11/2/201626.0826.0825.7225.864,152
11/1/201626.6326.6326.0926.092,691
10/31/201626.2526.4026.2526.357,009
10/28/201626.2826.3226.1126.117,964
10/27/201626.1926.2626.1226.184,328
10/26/201626.2626.2726.0426.2317,380
10/25/201626.3326.4826.3026.415,931
10/24/201626.5526.5526.3426.373,818
10/21/201625.9526.3125.9526.3111,978
10/20/201626.1226.3526.1226.252,878
10/19/201626.0626.5726.0626.559,307
10/18/201626.1526.2026.1526.20904
10/17/201625.8125.8625.7725.813,620
10/14/201625.9226.0025.9226.001,978
10/13/201625.9626.0925.8026.033,352
10/12/201626.2226.3326.2026.332,110
10/11/201626.5026.5526.3026.358,209
10/10/201626.6126.7426.6126.742,240
10/7/201626.5426.5426.3426.462,245
10/6/201626.5626.7126.4226.712,609
10/5/201626.3426.5026.3226.466,813
10/4/201626.2026.2826.1126.113,019
10/3/201626.4326.4926.4126.441,393
9/30/201626.1426.2826.1426.192,622
9/29/201626.4626.4626.1826.181,645
9/28/201626.2526.5626.0326.382,983
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center