$24.63 +0.11 (%) Glb X Guru Idx Shs - NYSE ARCA

Jan. 13, 2017 | 03:56 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
1/13/201724.6924.7024.6224.634,726
1/12/201724.5024.5324.3224.5212,924
1/11/201724.5424.6424.5324.634,897
1/10/201724.5924.6724.5224.5931,194
1/9/201724.5524.6424.5524.598,167
1/6/201724.5724.7124.5124.644,882
1/5/201724.4324.5824.4224.5510,355
1/4/201724.2124.5524.2124.5215,029
1/3/201724.1324.3724.1024.216,862
12/30/201624.2324.2323.9924.0318,592
12/29/201624.1724.2924.1224.149,761
12/28/201624.4424.4424.2124.2211,131
12/27/201624.3724.5824.3724.4810,681
12/23/201624.2424.4124.2424.3813,422
12/22/201624.2724.3224.1824.287,480
12/21/201624.3024.4524.3024.424,293
12/20/201624.3724.4624.3024.3915,930
12/19/201624.2424.3924.2424.346,197
12/16/201624.2824.3924.2824.332,593
12/15/201624.1524.4024.1524.287,063
12/14/201624.3124.4024.2024.208,309
12/13/201624.4024.4824.3024.397,597
12/12/201624.3324.4524.1924.2110,833
12/9/201624.3324.4024.2924.3526,814
12/8/201624.2624.3424.1224.306,641
12/7/201623.9124.3023.9124.3023,832
12/6/201623.8323.9623.7723.964,807
12/5/201623.8023.8023.7223.7911,109
12/2/201623.4223.6023.4223.5518,487
12/1/201623.7123.7823.4523.454,147
11/30/201623.9023.9023.7023.727,837
11/29/201623.7023.8423.7023.8425,136
11/28/201623.9323.9923.8023.805,770
11/25/201624.0024.0023.9323.991,171
11/23/201623.8223.9523.7723.953,588
11/21/201623.8323.9523.8223.947,296
11/18/201623.9023.9023.7323.755,115
11/17/201623.6323.8123.6323.7913,473
11/16/201623.5623.6123.4923.588,335
11/15/201623.4123.5923.4123.595,637
11/14/201623.3023.4023.2523.4016,403
11/11/201623.1823.3323.1823.316,104
11/10/201623.4623.6223.1423.348,106
11/9/201622.8723.4022.8723.407,443
11/8/201623.0223.2022.9923.136,939
11/7/201622.8123.0322.8123.0327,124
11/4/201622.3922.6222.3922.495,014
11/3/201622.6622.6622.3822.418,079
11/2/201622.9222.9222.6922.698,663
11/1/201623.2123.2122.8522.9710,076
10/31/201623.1723.2323.1223.126,773
10/28/201623.3123.3323.1323.185,541
10/27/201623.3323.3323.1623.173,737
10/26/201623.3023.3223.1923.2432,014
10/25/201623.6123.6123.4623.479,510
10/24/201623.5723.7023.5723.653,250
10/21/201623.1223.5223.1223.486,111
10/20/201623.3623.4323.2923.4110,512
10/19/201623.2623.4423.2423.4331,028
10/18/201623.1623.2923.1623.2613,083
10/17/201622.9222.9322.8722.905,109
10/14/201623.0523.2022.9822.987,856
10/13/201622.8723.0422.8022.9824,128
10/12/201623.1623.1623.1023.124,696
10/11/201623.3923.4223.0723.0739,107
10/10/201623.4123.5723.4123.5124,728
10/7/201623.4423.4423.3623.372,943
10/6/201623.3923.4623.3223.4618,751
10/5/201623.3923.5123.3923.4818,424
10/4/201623.3023.4723.2323.3043,549
10/3/201623.3123.4123.3023.3818,047
9/30/201623.3123.5223.2923.489,076
9/29/201623.5223.5223.2723.295,853
9/28/201623.2323.4923.2123.498,891
9/27/201623.0623.2823.0423.2817,160
9/26/201623.2423.2423.1123.1610,702
9/23/201623.4123.4723.3323.3624,837
9/22/201623.3323.5323.3323.5215,288
9/21/201623.0623.2923.0323.2911,553
9/20/201623.0923.1422.9823.0118,555
9/19/201623.0323.1923.0323.0757,941
9/16/201623.0623.0622.9623.04119,626
9/15/201622.9023.1922.8623.1911,412
9/14/201622.8923.1022.8822.9214,935
9/13/201623.0923.0922.8422.955,125
9/12/201622.8323.3522.8323.3024,401
9/9/201623.3223.3423.0523.084,302
9/8/201623.7323.7523.6323.665,574
9/7/201623.7423.8023.7123.769,863
9/6/201623.6623.7323.6123.739,901
9/2/201623.6023.6523.6023.604,913
9/1/201623.4323.4823.3123.485,569
8/31/201623.4123.4523.3023.4130,375
8/30/201623.4223.4623.4123.446,136
8/29/201623.2623.4823.2623.4411,591
8/26/201623.4723.4723.2623.3113,302
8/25/201623.2523.4423.2223.33220,855
8/24/201623.6123.6823.3423.34224,970
8/23/201623.5123.6923.5123.6825,799
8/22/201623.4923.6223.4923.5414,140
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center