$18.95 -0.40 (%) Glb X Guru Idx Shs - NYSEARCA

Feb. 11, 2016 | 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
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
12/4/201523.6723.9423.6323.9116,935
12/3/201524.1024.1223.5723.6288,661
12/2/201524.3324.3924.0324.0718,890
12/1/201524.1224.3524.1224.3533,612
11/30/201524.1624.1624.0424.0636,228
11/27/201524.2024.2124.1024.1510,179
11/25/201524.1324.2124.0824.17159,772
11/24/201523.9024.1423.8824.1211,616
11/23/201524.1324.2524.0324.08188,527
11/20/201524.0224.1624.0224.0920,919
11/19/201523.9023.9823.8723.9673,622
11/18/201523.5723.9423.5723.9434,212
11/17/201523.5923.7223.4323.4856,691
11/16/201523.2523.5623.2223.5540,493
11/13/201523.4723.5323.2723.3050,941
11/12/201523.7723.8223.4923.4955,937
11/11/201524.1024.1023.9023.9048,704
11/10/201523.9424.1323.8824.1014,267
11/9/201524.1524.1723.8523.9987,897
11/6/201524.1224.2623.9924.2343,965
11/5/201524.2024.2323.9824.1418,922
11/4/201524.4024.4024.1124.1429,317
11/3/201524.2124.4224.1524.3468,673
10/30/201524.0624.1024.0124.029,951
10/29/201524.0424.1824.0424.0715,682
10/28/201523.8024.1323.6624.1345,389
10/27/201523.9723.9723.7523.8144,934
10/26/201523.9024.0523.8524.0037,907
10/23/201523.7924.0023.7923.9659,101
10/22/201523.7823.9223.6523.8121,280
10/21/201524.1524.1523.6023.7538,213
10/20/201524.1724.2924.0724.1217,743
10/19/201524.1324.3124.0524.2822,189
10/16/201524.1924.2524.1224.2357,785
10/15/201523.8924.1323.8024.1229,887
10/14/201524.0524.0523.8223.8610,297
10/13/201524.1424.2824.0124.0112,413
10/12/201524.4024.4024.2124.2312,393
10/9/201524.3524.3924.2524.3513,763
10/8/201524.0824.3323.9924.2415,535
10/7/201524.0224.1523.7924.0913,588
10/6/201524.0224.1223.8123.8930,225
10/5/201523.8724.1523.8724.1016,624
10/2/201523.1023.7523.0623.7527,152
10/1/201523.2623.4123.0823.4023,251
9/30/201522.9023.2422.8423.2431,000
9/29/201522.8522.9822.4322.58110,306
9/28/201523.7323.7322.7822.8023,670
9/25/201524.1524.1623.8323.9213,037
9/24/201523.8623.8823.5223.8830,817
9/23/201524.1924.2924.0224.0536,056
9/22/201524.3624.3624.0024.1358,750
9/21/201524.7924.9624.5724.6611,308
9/18/201524.6624.8324.4624.6721,353
  • Showing 1-100 of 922 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center