$28.27 +0.01 (%) SPDR S&P Em Eur Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUR historical data

Date Open High Low Close Volume
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
10/27/201433.6433.9933.4133.8114,832
10/24/201433.7934.2033.7934.2036,330
10/23/201433.6733.9133.5633.8812,452
10/22/201433.8533.9433.5433.5424,994
10/21/201434.2134.2433.9934.1810,407
10/20/201433.6033.6633.5133.6114,283
10/17/201433.6134.0733.5133.7392,064
10/16/201432.5633.3432.5633.154,863
10/15/201433.4633.6632.6733.5046,967
10/14/201433.6633.9133.6133.707,092
10/13/201434.0334.1333.6233.6214,106
10/10/201433.6133.8433.2533.2718,242
10/9/201434.5334.6733.8733.8723,944
10/8/201434.0834.7333.7634.6936,411
10/7/201434.6634.6634.1134.113,825
10/6/201434.8435.0134.7835.012,972
10/3/201434.0534.5034.0534.414,192
10/2/201434.5034.7034.1134.6626,699
10/1/201434.9834.9834.2934.3019,923
9/30/201435.1435.2935.0035.0319,985
9/29/201435.0035.2735.0035.0210,546
9/26/201435.5535.9835.3935.7019,673
9/25/201436.2536.2535.5935.6526,414
9/24/201436.5536.6636.3536.5517,267
9/23/201436.1536.3336.1236.1623,243
9/22/201436.4736.4735.9936.0824,772
9/19/201437.0037.0036.5536.566,544
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center