$27.25 0.00 (%) Glb X Guru Idx Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GURU historical data

Date Open High Low Close Volume
5/28/201527.1927.2527.1227.2568,045
5/27/201527.0527.2927.0527.2533,646
5/26/201527.1727.1726.9727.0150,405
5/22/201527.2227.3127.2227.2837,470
5/21/201527.0927.2827.0627.2439,999
5/20/201527.0427.1727.0127.0855,132
5/19/201527.0827.1027.0027.0476,563
5/18/201526.9127.0926.8427.0965,212
5/15/201526.9126.9726.8626.9746,774
5/14/201526.7826.9126.7626.8870,755
5/13/201526.6926.7326.5826.65755,367
5/12/201526.5226.6126.4426.5430,219
5/11/201526.7126.8126.6726.6844,806
5/8/201526.7626.8626.7526.769,261
5/7/201526.4026.5926.3826.5525,566
5/6/201526.6026.6126.3126.4026,990
5/5/201526.7826.8726.4726.4730,502
5/4/201526.7826.9126.7726.8318,019
5/1/201526.6926.7726.5326.7531,157
4/30/201526.8726.9026.5526.6240,293
4/29/201526.8627.0226.8326.9429,270
4/28/201526.9927.0426.8127.0133,111
4/27/201527.2127.2526.9726.9932,495
4/24/201527.1427.1827.0727.1333,954
4/23/201526.9727.1726.9727.1277,234
4/22/201527.0227.0526.8227.0349,820
4/21/201526.9127.0426.8726.8899,776
4/20/201526.8026.9426.8026.9227,868
4/17/201526.8226.8226.6526.7431,319
4/16/201526.8527.0026.8526.9453,228
4/15/201526.8026.9926.7526.9548,669
4/14/201526.6926.7926.6026.7665,917
4/13/201526.7626.9026.7426.74122,780
4/10/201526.6526.7926.6526.7852,959
4/9/201526.5426.6526.4526.6532,081
4/8/201526.4026.5926.4026.5758,431
4/7/201526.3126.4826.3126.3255,397
4/6/201526.1226.4226.0426.3428,719
4/2/201526.1926.3826.1626.24122,602
4/1/201526.2526.2826.0726.2561,045
3/31/201526.2026.4026.2026.2422,157
3/30/201526.2426.4026.2426.35114,585
3/27/201525.9726.1625.9726.1462,923
3/26/201525.9526.1525.8726.01460,177
3/25/201526.5426.5526.0826.0838,553
3/24/201526.6926.7226.5226.5235,178
3/23/201526.7226.8126.6826.6836,587
3/20/201526.6326.8426.6226.73132,479
3/19/201526.5226.5626.3826.4840,420
3/18/201526.1526.6626.1326.5932,623
3/17/201526.0526.2526.0526.1852,984
3/16/201526.1126.2026.0826.1844,244
3/13/201526.0926.1725.9226.0539,922
3/11/201525.8225.9425.8125.8244,362
3/10/201525.9325.9625.8025.80670,208
3/9/201526.1426.2526.1026.2134,657
3/6/201526.3326.4726.0826.1095,773
3/5/201526.5326.5326.4126.47594,287
3/4/201526.4226.5026.2826.46297,868
3/3/201526.5126.5426.4426.5041,527
3/2/201526.4626.6326.4626.6243,657
2/27/201526.5626.6226.4726.47357,022
2/26/201526.6026.6926.4926.56323,930
2/25/201526.5826.7926.5826.6832,741
2/24/201526.4926.6826.4926.6431,200
2/23/201526.6726.6726.5126.5933,597
2/20/201526.4926.6826.4226.6843,900
2/19/201526.4126.6126.4126.5643,486
2/18/201526.4226.5426.4026.4886,017
2/17/201526.4026.5926.4026.5072,165
2/13/201526.1426.4226.1226.4281,685
2/12/201525.8926.1725.8926.1690,398
2/11/201525.7525.8725.6825.7959,212
2/10/201525.6625.8025.5325.76108,881
2/9/201525.4625.6025.4125.5185,930
2/6/201525.6225.7525.5425.6271,602
2/5/201525.4825.6325.4825.6177,126
2/4/201525.3425.5625.3125.4069,771
2/3/201524.9625.4324.9225.41106,935
2/2/201524.6824.8924.4724.88117,624
1/30/201524.7925.0024.6524.6686,979
1/29/201524.9225.0324.6224.9667,890
1/28/201525.4825.5924.8524.88451,992
1/27/201525.3425.5225.2225.36142,277
1/26/201525.5225.7025.4425.6899,822
1/23/201525.5725.6825.5425.54123,518
1/22/201525.3625.6725.2325.63226,548
1/21/201524.9325.3024.9325.24239,213
1/20/201525.1125.1524.8625.0499,786
1/16/201524.7325.0424.6925.0391,299
1/15/201525.0925.1324.7324.7453,751
1/14/201524.9125.0324.6925.0247,197
1/13/201525.4825.6425.0625.2475,628
1/12/201525.6625.7125.2925.3598,324
1/9/201525.9125.9125.6125.67176,111
1/8/201525.6425.9125.6425.85178,208
1/6/201525.5625.6125.0625.26139,796
1/5/201525.9626.0625.4425.55113,589
1/2/201526.2626.2826.0026.1842,651
12/31/201426.4226.4526.1526.1543,541
  • Showing 1-100 of 744 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center