$24.96 +0.08 (%) Glb X Guru Idx Shs - NYSEARCA

Jan. 29, 2015 | 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
1/29/201524.9225.0324.6224.9667,890
1/28/201525.4825.5924.8524.88451,992
1/27/201525.3425.5225.2225.36142,277
1/26/201525.5225.7025.4425.6899,822
1/23/201525.5725.6825.5425.54123,518
1/22/201525.3625.6725.2325.63226,548
1/21/201524.9325.3024.9325.24239,213
1/20/201525.1125.1524.8625.0499,786
1/16/201524.7325.0424.6925.0391,299
1/15/201525.0925.1324.7324.7453,751
1/14/201524.9125.0324.6925.0247,197
1/13/201525.4825.6425.0625.2475,628
1/12/201525.6625.7125.2925.3598,324
1/9/201525.9125.9125.6125.67176,111
1/8/201525.6425.9125.6425.85178,208
1/6/201525.5625.6125.0625.26139,796
1/5/201525.9626.0625.4425.55113,589
1/2/201526.2626.2826.0026.1842,651
12/31/201426.4226.4526.1526.1543,541
12/30/201426.4126.4626.3526.3764,530
12/29/201426.4026.5226.4026.4652,021
12/26/201426.6726.7926.6726.7137,855
12/24/201426.6126.6926.6126.6437,308
12/23/201426.4826.6326.4826.6271,091
12/22/201426.3426.4526.3426.4480,226
12/19/201426.2226.4026.1726.37120,819
12/18/201425.9926.1425.8926.13116,419
12/17/201425.0325.6325.0025.5966,563
12/16/201425.1725.5024.9524.96125,959
12/15/201425.5925.6525.1525.2455,909
12/12/201425.6825.7425.4625.4670,184
12/11/201425.8526.1325.7925.8762,582
12/10/201426.1726.2325.7225.7341,369
12/9/201425.9326.3025.8726.27193,632
12/8/201426.6226.6526.2026.2675,028
12/5/201426.6526.7826.5926.7058,304
12/4/201426.5526.6526.4926.5821,623
12/3/201426.4626.6726.4626.6377,179
12/2/201426.4126.5526.3826.49184,305
12/1/201426.6926.8126.3526.4397,171
11/28/201426.9726.9726.8526.8721,613
11/26/201426.9727.0326.9626.9849,463
11/25/201426.9327.0126.9026.9945,074
11/24/201426.8126.9226.8126.91212,472
11/21/201426.8126.8226.6726.7382,855
11/20/201426.2726.5826.2626.5356,717
11/19/201426.4226.5326.3026.3959,158
11/18/201426.3126.5326.3126.4596,024
11/17/201426.2426.3526.2026.2837,008
11/14/201426.1226.3626.1226.3326,976
11/13/201426.1926.3326.1026.1545,658
11/12/201426.1126.2326.1126.21161,585
11/11/201426.2526.2926.1926.2243,572
11/10/201426.2226.3325.9726.27107,127
11/7/201426.3226.4326.1326.2281,253
11/6/201426.3526.4026.1726.32121,593
11/5/201426.3526.3526.2026.2859,737
11/4/201426.2626.3026.0326.1773,699
11/3/201426.3426.5326.3226.4187,207
10/31/201426.2926.3826.1626.2979,798
10/30/201425.7326.0425.7325.96321,501
10/29/201425.9526.0025.6825.8661,551
10/28/201425.6825.9925.6025.9884,168
10/27/201425.4825.6125.3925.59244,642
10/24/201425.5125.6525.3725.6136,598
10/23/201425.4225.6725.4225.4799,208
10/22/201425.5325.6325.2125.2147,036
10/21/201425.0725.5525.0125.50274,162
10/20/201424.6424.9124.6324.8777,184
10/17/201424.6924.9424.6424.71209,771
10/16/201423.6324.5223.6324.37362,771
10/15/201423.8024.1923.4124.14462,187
10/14/201424.1424.4623.8524.14216,560
10/13/201424.4924.6923.9923.99539,655
10/10/201425.0125.0824.5124.52131,640
10/9/201425.6525.6825.0725.0985,299
10/8/201425.4125.7625.1325.68588,622
10/7/201425.7925.8325.3825.38146,847
10/6/201426.2026.2425.9025.9366,936
10/3/201425.9526.1825.9526.1158,815
10/2/201425.7225.8725.3725.82818,003
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
  • Showing 1-100 of 663 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center