$26.27 +0.31 (%) Glb X Guru Idx Shs - NYSEARCA

Jul. 28, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GURU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!