$24.34 0.00 (%) Glb X Guru Idx Shs - NYSEARCA

Sep. 2, 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
9/2/201524.3724.3723.9924.3442,625
9/1/201524.3124.5623.9024.05136,593
8/31/201524.9125.0024.7724.8230,299
8/28/201524.8425.0924.7825.0128,124
8/27/201524.5125.0024.5024.8750,388
8/26/201523.7024.2223.3924.1763,170
8/25/201524.1024.4523.3223.3264,620
8/24/201523.3624.4012.6023.63290,861
8/21/201524.9325.0624.5424.57247,820
8/20/201525.7525.7625.1925.2154,751
8/19/201526.0826.1325.7926.0022,195
8/18/201526.3126.3426.1826.1948,757
8/17/201526.0826.3625.9926.36104,717
8/14/201525.9926.1825.9926.14110,365
8/13/201526.0526.1626.0026.02147,769
8/12/201525.9826.1125.6226.0784,266
8/11/201526.3026.3226.0526.1424,753
8/10/201526.3026.5626.3026.5441,343
8/7/201526.2026.2026.0026.1841,333
8/6/201526.5126.5126.1126.2261,636
8/5/201526.6826.7626.5126.5119,520
8/4/201526.4826.5526.4326.5013,835
8/3/201526.6326.6326.3226.4835,146
7/31/201526.6126.7426.5726.6557,239
7/30/201526.5026.6426.3626.5935,927
7/29/201526.2626.5526.2026.5334,050
7/28/201526.0726.3125.9026.3093,958
7/27/201526.0826.0825.8725.9658,517
7/24/201526.5626.5626.1826.20193,877
7/23/201526.5726.7426.4426.47800,124
7/22/201526.4326.5526.4326.5132,774
7/21/201526.6526.6926.5326.5631,991
7/20/201526.5926.7126.5826.6430,205
7/17/201526.6526.6526.4626.5222,886
7/16/201526.5726.6326.5526.5942,108
7/15/201526.6826.6826.3926.4148,026
7/14/201526.4926.6826.4926.6341,389
7/13/201526.4326.5226.4126.5237,694
7/10/201526.1626.2626.1126.2274,585
7/9/201526.0026.0825.8325.8368,848
7/8/201526.1026.1025.7125.7726,327
7/7/201526.2526.3225.7526.3248,612
7/6/201526.2426.4126.0526.2547,675
7/2/201526.4326.5026.3526.4578,487
7/1/201526.5626.6726.3626.4560,164
6/30/201526.4226.4526.2826.3435,855
6/29/201526.6026.6326.1926.2043,349
6/26/201527.0527.0526.8226.8910,062
6/25/201527.0927.1326.9026.9524,015
6/24/201527.2927.3127.0427.0622,262
6/23/201527.3327.3827.2827.3819,162
6/22/201527.2827.3127.2127.2749,768
6/19/201527.2827.2827.0827.0843,324
6/18/201527.1227.3627.1227.2929,893
6/17/201527.0127.0926.9127.0535,211
6/16/201526.8827.0126.8526.9748,615
6/15/201526.8426.9526.7726.9241,891
6/12/201527.0227.1226.9927.0425,256
6/11/201527.0727.1727.0727.1035,697
6/10/201526.8227.0626.8227.0223,232
6/9/201526.7826.7826.5726.7573,193
6/8/201527.0027.0126.7826.8615,539
6/5/201526.9927.0826.8727.0520,176
6/4/201527.1527.2226.9526.9817,893
6/3/201527.2527.4027.2527.2834,865
6/2/201527.1027.3027.0227.1667,375
6/1/201527.1327.1926.9927.1549,003
5/29/201527.2427.2427.0627.1115,679
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
  • Showing 1-100 of 812 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!