$26.99 0.00 (%) Glb X Guru Idx Shs - NYSEARCA

Nov. 26, 2014 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GURU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 621 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center