$22.13 -0.07 (%) Glb X Guru Idx Shs -

Apr. 29, 2016 | 03:32 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

GURU historical data

Date Open High Low Close Volume
4/29/201622.1822.2522.0322.136,935
4/28/201622.4622.5122.2022.2025,073
4/27/201622.4322.5322.3722.5313,329
4/26/201622.3522.4322.3222.4133,375
4/25/201622.3522.3522.2222.2823,130
4/22/201622.4122.4222.2922.4032,235
4/21/201622.4622.5022.2922.321,711,630
4/20/201622.2922.5322.2922.4555,237
4/19/201622.2622.3722.1922.3042,671
4/18/201622.1422.2822.1422.289,837
4/15/201622.1822.2522.1822.2276,739
4/14/201622.2822.3322.2622.2610,198
4/13/201622.0322.3022.0322.3018,062
4/12/201621.8521.9821.8521.977,804
4/11/201621.8922.0321.8321.8310,322
4/8/201621.9021.9721.8021.816,694
4/7/201621.9721.9721.6921.797,714
4/6/201621.7122.0721.7122.0722,494
4/5/201621.8721.8721.7321.7514,881
4/4/201622.1422.1922.0322.0313,783
4/1/201621.9222.1621.7722.1651,405
3/31/201622.0022.1222.0022.0316,825
3/30/201622.0122.1121.9722.0015,188
3/29/201621.6121.9721.6121.9654,469
3/28/201621.7621.8421.6421.709,270
3/24/201621.5421.7821.5421.7511,306
3/23/201621.8821.8821.7321.736,765
3/22/201621.8321.9721.7921.908,906
3/21/201621.7821.9021.7821.8812,486
3/18/201621.7221.8721.7221.8273,200
3/17/201621.5021.7321.4621.6836,182
3/16/201621.3221.5321.3221.5216,479
3/15/201621.5921.5921.3221.3515,788
3/14/201621.7521.8421.7221.7811,789
3/11/201621.4521.7821.4521.7611,708
3/10/201621.4521.5421.1321.3014,683
3/9/201621.4521.4521.2821.3742,882
3/8/201621.5821.6221.3321.3532,926
3/7/201621.6121.8621.6121.7417,084
3/4/201621.6721.8821.6721.7222,846
3/3/201621.4621.6021.4221.6038,315
3/2/201621.2721.4621.2721.4617,847
3/1/201621.0221.3120.9321.2235,718
2/29/201621.0121.1220.8920.8915,640
2/26/201621.0021.1821.0021.10209,817
2/25/201620.6620.9120.6520.9174,571
2/24/201620.1620.6320.0720.639,667
2/23/201620.5920.6920.4420.4417,200
2/22/201620.4420.6520.4420.6357,475
2/19/201620.2620.2920.1320.288,096
2/18/201620.5420.5420.3120.4034,706
2/17/201620.0520.5720.0520.5119,689
2/16/201619.5820.0019.5820.0031,659
2/12/201619.1919.4219.0719.4246,559
2/11/201618.9519.1018.7418.95166,405
2/10/201619.3419.5619.2919.3526,449
2/9/201619.0219.3818.9819.2238,580
2/8/201619.6619.6619.0219.3140,574
2/5/201620.3420.3919.9519.9619,940
2/4/201620.1520.6720.1520.4812,159
2/3/201620.1720.2919.7920.2429,662
2/2/201620.4720.4720.1120.1312,565
2/1/201620.4920.8020.4320.7128,471
1/29/201620.2320.6720.2320.6563,926
1/28/201620.3720.5320.1020.2256,757
1/27/201620.5020.6120.2220.2419,802
1/26/201620.3520.6820.2920.6025,428
1/25/201620.5320.5620.2320.2572,662
1/22/201620.4020.6620.4020.5921,750
1/21/201620.0720.3719.9220.1626,260
1/20/201619.8720.2219.2520.0471,636
1/19/201620.5120.5520.0020.2261,402
1/15/201620.4220.4220.0020.3296,119
1/14/201620.5820.9820.1720.8529,842
1/13/201621.3121.3120.4120.5119,981
1/12/201621.2321.4721.0021.2759,013
1/11/201621.2321.3820.8621.1140,999
1/8/201621.7821.7821.1521.1822,237
1/7/201621.9322.0421.5621.6586,888
1/6/201622.3622.5022.1822.3359,694
1/5/201622.8722.8822.6522.7131,817
1/4/201622.7822.8222.5122.7716,108
12/31/201523.3023.4123.2223.2239,853
12/30/201523.4923.5023.3623.3839,778
12/29/201523.3823.5723.3723.5549,734
12/28/201523.4523.4523.2723.3934,952
12/24/201523.6623.7423.6223.6214,180
12/23/201523.4623.7123.4523.7129,400
12/22/201523.1823.3823.0623.3225,271
12/21/201523.1123.1522.9522.9850,863
12/18/201523.1923.2622.8722.8725,475
12/17/201523.8423.8423.3523.3523,932
12/16/201523.3323.6723.3323.6222,721
12/15/201522.9323.2922.9323.1919,744
12/14/201522.8522.9522.5122.6734,883
12/11/201523.1923.1922.8022.8428,099
12/10/201523.3423.5623.3223.4223,353
12/9/201523.4023.6423.1923.3322,840
12/8/201523.3423.6023.2623.4853,818
12/7/201523.8423.8423.4723.5633,646
  • Showing 1-100 of 976 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center