Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.09 -0.16 (-0.39%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.19 20.19 19.97 19.99 637,603 -0.11(-0.55%)
Jul 30, 2015 20.10 20.15 19.98 20.10 547,071 -0.04(-0.22%)
Jul 29, 2015 19.96 20.19 19.90 20.14 486,557 +0.19(+0.95%)
Jul 28, 2015 19.80 20.00 19.67 19.95 1,183,886 +0.31(+1.60%)
Jul 27, 2015 19.85 19.85 19.58 19.64 846,682 -0.28(-1.39%)
Jul 24, 2015 20.17 20.17 19.83 19.91 492,044 -0.34(-1.70%)
Jul 23, 2015 20.48 20.48 20.21 20.26 978,557 -0.20(-0.97%)
Jul 22, 2015 20.57 20.57 20.43 20.46 218,269 -0.33(-1.58%)
Jul 21, 2015 20.72 20.94 20.72 20.78 420,381 +0.02(+0.11%)
Jul 20, 2015 20.86 20.88 20.76 20.76 4,138,411 -0.31(-1.49%)
Jul 17, 2015 21.07 21.12 20.98 21.08 239,257 -0.13(-0.62%)
Jul 16, 2015 21.24 21.30 21.18 21.21 298,347 +0.04(+0.21%)
Jul 15, 2015 21.33 21.34 21.10 21.17 310,295 -0.15(-0.72%)
Jul 14, 2015 21.25 21.36 21.23 21.32 522,107 +0.08(+0.38%)
Jul 13, 2015 21.25 21.26 21.11 21.24 311,724 +0.08(+0.38%)
Jul 10, 2015 21.21 21.25 21.08 21.16 387,888 +0.31(+1.51%)
Jul 09, 2015 21.10 21.14 20.84 20.84 428,652 +0.10(+0.49%)
Jul 08, 2015 20.94 21.02 20.71 20.74 223,535 -0.44(-2.07%)
Jul 07, 2015 21.25 21.25 20.76 21.18 365,638 -0.20(-0.92%)
Jul 06, 2015 21.36 21.52 21.32 21.38 319,307 -0.39(-1.78%)
Jul 02, 2015 21.74 21.76 21.76 21.76 247,164 +0.18(+0.81%)
Jul 01, 2015 21.76 21.76 21.56 21.59 167,059 -0.17(-0.77%)
Jun 30, 2015 21.99 21.99 21.68 21.76 444,329 +0.04(+0.20%)
Jun 29, 2015 21.96 22.02 21.71 21.71 213,463 -0.55(-2.46%)
Jun 26, 2015 22.25 22.32 22.15 22.26 200,429 -0.05(-0.23%)
Jun 25, 2015 22.46 22.47 22.28 22.31 200,749 -0.11(-0.49%)
Jun 24, 2015 22.52 22.59 22.41 22.42 202,787 -0.10(-0.42%)
Jun 23, 2015 22.47 22.56 22.47 22.52 336,396 +0.00(+0.00%)
Jun 22, 2015 22.55 22.58 22.47 22.52 227,659 +0.13(+0.59%)
Jun 19, 2015 22.56 22.56 22.36 22.39 271,153 -0.18(-0.78%)
Jun 18, 2015 22.62 22.65 22.48 22.56 272,528 +0.15(+0.69%)
Jun 17, 2015 22.33 22.43 22.15 22.41 204,735 +0.07(+0.33%)
Jun 16, 2015 22.20 22.36 22.20 22.33 156,712 +0.04(+0.16%)
Jun 15, 2015 22.28 22.33 22.21 22.30 210,707 -0.12(-0.52%)
Jun 12, 2015 22.42 22.47 22.34 22.42 211,299 -0.18(-0.81%)
Jun 11, 2015 22.62 22.63 22.50 22.60 145,660 -0.01(-0.06%)
Jun 10, 2015 22.64 22.71 22.61 22.61 219,358 +0.38(+1.71%)
Jun 09, 2015 22.28 22.37 22.23 22.23 230,231 -0.05(-0.23%)
Jun 08, 2015 22.39 22.42 22.25 22.28 564,295 -0.14(-0.60%)
Jun 05, 2015 22.38 22.52 22.26 22.42 335,468 -0.11(-0.47%)
Jun 04, 2015 22.74 22.74 22.49 22.52 222,378 -0.39(-1.72%)
Jun 03, 2015 22.93 23.05 22.89 22.92 376,441 -0.04(-0.19%)
Jun 02, 2015 22.76 23.04 22.76 22.96 215,521 +0.28(+1.23%)
Jun 01, 2015 22.99 22.99 22.61 22.69 165,939 -0.20(-0.89%)
May 29, 2015 22.98 23.03 22.85 22.89 245,289 -0.17(-0.73%)
May 28, 2015 23.01 23.08 22.85 23.06 1,411,388 -0.07(-0.32%)
May 27, 2015 23.07 23.15 22.97 23.13 299,854 +0.09(+0.38%)
May 26, 2015 23.33 23.33 23.00 23.04 224,457 -0.45(-1.90%)
May 22, 2015 23.48 23.49 23.49 23.49 221,449 -0.18(-0.74%)
May 21, 2015 23.64 23.69 23.52 23.67 129,630 +0.12(+0.50%)
May 20, 2015 23.46 23.64 23.46 23.55 198,504 +0.09(+0.37%)
May 19, 2015 23.62 23.62 23.42 23.46 266,912 -0.31(-1.32%)
May 18, 2015 23.78 23.84 23.76 23.78 176,990 -0.15(-0.61%)
May 15, 2015 23.72 23.95 23.72 23.92 296,864 +0.00(+0.00%)
May 14, 2015 23.88 24.00 23.84 23.92 272,427 +0.13(+0.55%)
May 13, 2015 23.80 23.94 23.78 23.79 297,410 +0.09(+0.37%)
May 12, 2015 23.61 23.76 23.53 23.70 227,222 +0.05(+0.22%)
May 11, 2015 23.72 23.80 23.60 23.65 192,612 -0.13(-0.55%)
May 08, 2015 23.68 23.83 23.64 23.78 274,410 +0.45(+1.94%)
May 07, 2015 23.27 23.33 23.07 23.33 169,795 -0.04(-0.16%)
May 06, 2015 23.61 23.61 23.32 23.37 303,665 -0.06(-0.25%)
May 05, 2015 23.64 23.75 23.40 23.42 374,238 -0.19(-0.81%)
May 04, 2015 23.72 23.72 23.58 23.61 371,354 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.