$25.73 -0.58 (%) Glb X Guru Idx Shs - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GURU historical data

Date Open High Low Close Volume
10/1/201426.2626.2625.6725.73161,179
9/30/201426.3726.4026.2126.3132,796
9/29/201426.1026.3826.1026.32210,183
9/26/201426.1426.4226.0826.4060,930
9/25/201426.4226.4326.0426.0570,703
9/24/201426.2926.4926.2126.48219,377
9/23/201426.3826.5026.2926.3188,505
9/22/201426.8526.8526.3926.4652,469
9/19/201427.0727.0926.7826.89133,098
9/18/201426.8927.0026.8726.9768,965
9/17/201426.7826.9526.7026.8491,683
9/16/201426.4826.7926.4226.7540,347
9/15/201426.7226.7826.4926.5556,489
9/12/201426.8026.8326.6226.69125,291
9/11/201426.6026.7726.6026.76137,163
9/10/201426.5326.7426.4526.7085,511
9/9/201426.7826.7826.5326.6046,511
9/8/201426.8026.9026.7026.7741,559
9/5/201426.6626.8026.5726.8072,022
9/4/201426.7726.8826.5926.64119,534
9/3/201426.8726.8726.6726.7181,228
9/2/201426.7026.8426.6826.8185,086
8/29/201426.6926.6926.5826.6855,273
8/28/201426.6326.7226.5426.62115,396
8/27/201426.8126.8126.6926.7463,035
8/26/201426.7526.8126.7326.7494,225
8/25/201426.7026.7926.6326.73157,913
8/22/201426.5226.6326.5026.5843,340
8/21/201426.5326.6126.4726.5954,423
8/20/201426.4526.5226.4126.51262,456
8/19/201426.4826.5026.3526.4797,133
8/18/201426.2826.4326.2526.4384,234
8/15/201426.2626.2725.9826.1750,688
8/14/201426.0626.1326.0526.1140,506
8/13/201425.8226.0325.8226.0246,989
8/12/201425.8525.8825.6725.72100,062
8/11/201425.8225.9525.6825.8454,653
8/8/201425.4525.7025.3725.6846,305
8/7/201425.7225.7525.3325.4080,949
8/6/201425.5225.7625.5025.61106,249
8/5/201425.7625.8225.5225.63112,886
8/4/201425.7925.9425.6625.8882,132
8/1/201425.7625.9025.5225.72178,473
7/31/201426.1126.1125.7525.76125,823
7/30/201426.3626.4726.2426.32155,592
7/29/201426.3526.3626.1826.21115,283
7/28/201426.3926.4426.1826.26106,568
7/25/201426.5226.5226.3326.3758,588
7/24/201426.5726.6326.5326.57123,842
7/23/201426.6126.6526.5226.5746,064
7/22/201426.5426.6626.5326.60135,124
7/21/201426.3726.4226.2526.3856,284
7/18/201426.1926.4026.1826.39103,010
7/17/201426.2926.4526.0526.0964,554
7/16/201426.4426.4626.3026.3754,723
7/15/201426.4826.5826.2226.32138,926
7/14/201426.4526.5226.2826.45140,958
7/11/201426.2626.3126.1326.2492,944
7/10/201426.0626.3126.0026.2372,891
7/9/201426.3626.4226.2426.3979,899
7/8/201426.4426.4426.0826.2590,916
7/7/201426.6926.7326.4526.4684,037
7/3/201426.7026.8026.6626.72332,535
7/2/201426.6926.7026.5626.6363,090
7/1/201426.5526.7826.5526.68208,699
6/30/201426.4426.5426.4226.45100,703
6/27/201426.2626.4526.2626.43372,035
6/26/201426.3926.3926.1526.2879,357
6/25/201426.0926.3926.0426.3766,015
6/24/201426.2726.4826.1026.13105,278
6/20/201426.3026.3026.1926.2543,087
6/19/201426.2326.3026.1326.2189,606
6/18/201426.0526.2525.9526.22109,578
6/17/201425.9226.1125.9026.09136,960
6/16/201425.8526.0025.8225.92122,763
6/13/201425.8725.9725.7725.92108,026
6/12/201426.0626.0625.7725.83160,130
6/11/201426.0326.0925.9226.0770,315
6/10/201425.9926.1025.9326.09117,714
6/9/201426.0826.1525.9726.04277,640
6/6/201425.8126.0625.8126.0497,114
6/5/201425.6925.8925.6525.82148,966
6/4/201425.5225.6925.4625.6691,270
6/3/201425.3825.5725.3825.57119,043
6/2/201425.4725.5525.3425.53287,142
5/30/201425.5525.5625.4025.46225,598
5/29/201425.3725.5425.3625.54104,914
5/28/201425.3125.4425.2725.3678,167
5/27/201425.2325.3925.1625.39170,290
5/23/201425.0025.2125.0025.20129,673
5/22/201424.9325.0824.9325.02116,992
5/21/201424.7424.9524.6824.9284,754
5/20/201424.7924.8824.6224.6896,473
5/19/201424.6324.8824.6224.871,031,170
5/16/201424.7424.7424.5524.71227,968
5/15/201424.9224.9224.5024.69372,212
5/13/201425.1025.2525.0725.12103,927
5/12/201424.7025.1024.7025.08303,053
5/8/201424.6024.9724.6024.6975,981
5/7/201424.5824.7124.3924.6667,891
  • Showing 1-100 of 582 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center