Glb X Guru Idx Shs  $26.26

down -0.11


28/7/2014 04:00 PM  |  NYSEARCA : GURU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GURU historical data

Date Open High Low Close Volume
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
5/6/201424.7324.8424.5324.5371,121
5/5/201424.6224.8724.5024.83221,099
5/2/201424.6524.8224.6524.7275,735
5/1/201424.4824.6924.4824.59105,995
4/30/201424.1424.4224.1224.42268,784
4/29/201424.1124.2924.0324.25112,023
4/28/201424.2424.3223.7824.08134,047
4/25/201424.5224.5224.1424.16177,876
4/24/201424.6624.8024.3824.6087,830
4/23/201424.6924.7824.5524.58126,578
4/22/201424.4824.7624.4824.6996,806
4/21/201424.3024.4424.1824.3981,460
4/17/201424.1324.3124.1124.28164,465
4/16/201424.0724.1723.9624.1668,568
4/15/201423.7823.9623.4523.89259,796
4/14/201423.7223.8723.5323.73282,569
4/11/201423.8323.9223.5023.56199,515
4/10/201424.6624.6623.9523.98279,854
4/9/201424.3024.6324.2224.63180,324
4/8/201423.9824.2323.8924.22159,214
4/7/201424.4024.4623.8624.00251,027
4/4/201425.1125.1124.4624.52106,041
4/3/201425.1325.1924.8924.97108,663
4/2/201425.1025.1625.0425.12129,936
4/1/201424.8225.0724.8125.07243,462
3/31/201424.5824.7524.5524.69306,425
3/28/201424.4024.6024.3424.4294,071
3/27/201424.3524.4724.1624.33123,293
3/26/201424.7924.8524.4124.41439,307
3/25/201424.8624.9424.5724.67188,245
3/24/201425.0525.0624.6024.77176,247
3/21/201425.1525.2324.9525.00339,339
3/20/201424.8725.1224.8425.08227,261
3/19/201425.0925.1524.7924.93204,748
3/18/201424.9125.1324.9025.10265,946
3/17/201424.8124.9624.7624.851,057,940
3/14/201424.6624.8324.5024.70796,847
3/13/201425.1425.1724.5924.68200,496
3/12/201425.0025.1224.8125.12214,362
3/11/201425.3525.4125.0425.11188,727
3/10/201425.4225.4525.1625.29516,770
3/7/201425.6325.6725.3225.42137,889
3/6/201425.5225.5425.4025.50453,569
3/5/201425.4425.4625.3425.40438,832
3/4/201425.2825.4325.2725.38146,236
3/3/201424.6525.0024.6524.99221,824
Trading Center