SPDR S&P Emerging Europe ETF Historical Stock Prices

(ETF)
GUR 
$29.695
*  
0.035
0.12%
Get GUR Alerts
*Delayed - data as of Apr. 27, 2017 14:36 ET  -  Find a broker to begin trading GUR now


Community Rating:
View:    GUR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-JAN-2017 TO 26-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:36 29.70 29.8797 29.63 29.695 4,654
04/26/2017 29.69 29.799 29.69 29.73 11,925
04/25/2017 29.61 29.76 29.61 29.76 8,768
04/24/2017 29.02 29.42 29.02 29.38 8,652
04/21/2017 28.56 28.56 28.378 28.39 22,820
04/20/2017 28.39 28.6073 28.3 28.524 15,687
04/19/2017 28.32 28.569 28.1 28.1 5,102
04/18/2017 28.28 28.4443 28.28 28.3 7,332
04/17/2017 28.34 28.6589 28.34 28.6589 1,283
04/13/2017 28.44 28.57 28.3 28.32 6,306
04/12/2017 28.26 28.3182 28.169 28.2524 6,210
04/11/2017 28.48 28.5027 28.351 28.4927 4,836
04/10/2017 28.63 28.63 28.31 28.37 21,304
04/07/2017 28.91 28.91 28.6776 28.75 6,259
04/06/2017 29.2517 29.35 29.18 29.2099 10,846
04/05/2017 29.27 29.46 29.09 29.2621 14,906
04/04/2017 28.78 29.021 28.78 29.02 4,383
04/03/2017 28.74 28.9773 28.61 28.9773 4,096
03/31/2017 28.74 28.81 28.545 28.545 9,768
03/30/2017 29.25 29.25 28.89 28.89 11,154
03/29/2017 28.93 29 28.86 28.88 11,544
03/28/2017 28.9644 29.08 28.84 28.9144 29,726
03/27/2017 28.52 28.855 28.52 28.85 2,892
03/24/2017 28.99 28.9965 28.83 28.89 6,604
03/23/2017 28.73 28.7899 28.71 28.71 3,169
03/22/2017 28.55 28.68 28.36 28.68 11,041
03/21/2017 29.07 29.14 28.75 28.86 14,722
03/20/2017 28.81 28.95 28.66 28.94 18,954
03/17/2017 28.81 28.99 28.81 28.99 6,169
03/16/2017 28.45 28.5799 28.4 28.5799 4,056
03/15/2017 27.6525 28.27 27.6525 28.27 1,512
03/14/2017 27.75 27.75 27.49 27.52 12,013
03/13/2017 27.6 27.83 27.6 27.805 5,368
03/10/2017 27.56 27.64 27.38 27.54 19,929
03/09/2017 27.44 27.4665 27.13 27.3 37,806
03/08/2017 27.92 28.08 27.5 27.55 13,220
03/07/2017 28.3 28.3 28.02 28.04 4,348
03/06/2017 28.42 28.42 28.3 28.3 4,677
03/03/2017 28.2 28.65 28.2 28.55 45,361
03/02/2017 28.28 28.34 28.001 28.166 12,769
03/01/2017 28.34 28.63 28.34 28.52 17,602
02/28/2017 28.24 28.24 27.8394 27.91 6,589
02/27/2017 28.58 28.58 28.39 28.4098 12,953
02/24/2017 28.78 28.83 28.57 28.57 7,053
02/23/2017 29.28 29.28 29.06 29.09 5,272
02/22/2017 28.96 29.19 28.8747 29.19 3,536
02/21/2017 29.07 29.26 29.07 29.26 7,790
02/17/2017 29.14 29.14 28.807 28.85 9,204
02/16/2017 29.21 29.28 28.99 29.07 39,491
02/15/2017 29.05 29.27 28.92 29.11 8,718
02/14/2017 29.22 29.2957 28.95 29.2421 4,938
02/13/2017 29.11 29.29 28.93 29.1 21,536
02/10/2017 28.93 29.166 28.86 29 23,065
02/09/2017 28.92 29.17 28.795 28.97 28,288
02/08/2017 28.74 28.9379 28.5528 28.84 14,738
02/07/2017 28.88 29.03 28.72 28.83 7,673
02/06/2017 29.06 29.2 29 29.03 36,352
02/03/2017 29.23 29.33 28.91 29.17 13,175
02/02/2017 28.96 29.175 28.81 28.95 18,467
02/01/2017 28.69 28.92 28.4001 28.92 19,194
01/31/2017 28.64 28.6489 28.364 28.44 2,453
01/30/2017 28.65 28.65 28.44 28.48 17,173
01/27/2017 28.81 29.0899 28.7365 28.91 8,380
01/26/2017 28.56 28.72 28.35 28.56 19,886
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GUR





Research Brokers before you trade

Want to trade FX?





Smart Portfolio