Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.09 -0.16 (-0.41%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.66 22.66 22.48 22.50 144,699 -0.10(-0.43%)
Aug 29, 2013 22.57 22.71 22.55 22.60 195,619 -0.13(-0.58%)
Aug 28, 2013 22.71 22.87 22.69 22.73 348,111 +0.10(+0.46%)
Aug 27, 2013 22.85 22.87 22.57 22.62 199,896 -0.29(-1.28%)
Aug 26, 2013 23.07 23.09 22.85 22.92 132,711 -0.03(-0.12%)
Aug 23, 2013 22.79 22.97 22.77 22.94 187,472 +0.20(+0.89%)
Aug 22, 2013 22.57 22.81 22.57 22.74 409,702 +0.26(+1.18%)
Aug 21, 2013 22.66 22.71 22.46 22.48 375,978 -0.33(-1.44%)
Aug 20, 2013 22.76 22.88 22.66 22.81 337,710 +0.09(+0.40%)
Aug 19, 2013 23.01 23.01 22.69 22.71 535,431 -0.32(-1.39%)
Aug 16, 2013 23.08 23.13 23.01 23.04 202,966 -0.10(-0.42%)
Aug 15, 2013 22.87 23.15 22.82 23.13 181,077 +0.01(+0.03%)
Aug 14, 2013 23.05 23.21 23.05 23.13 224,811 +0.08(+0.36%)
Aug 13, 2013 23.03 23.10 22.99 23.04 256,600 +0.01(+0.03%)
Aug 12, 2013 22.85 23.04 22.85 23.04 194,030 +0.13(+0.58%)
Aug 09, 2013 22.88 22.96 22.81 22.90 159,922 +0.12(+0.52%)
Aug 08, 2013 22.56 22.81 22.54 22.78 530,125 +0.50(+2.25%)
Aug 07, 2013 22.35 22.37 22.27 22.28 329,599 -0.10(-0.44%)
Aug 06, 2013 22.48 22.49 22.30 22.38 816,290 -0.28(-1.23%)
Aug 05, 2013 22.71 22.71 22.52 22.66 576,447 +0.01(+0.06%)
Aug 02, 2013 22.66 22.70 22.62 22.64 742,251 -0.08(-0.37%)
Aug 01, 2013 22.68 22.78 22.64 22.73 2,227,733 +0.17(+0.77%)
Jul 31, 2013 22.66 22.78 22.55 22.55 443,486 -0.20(-0.89%)
Jul 30, 2013 22.78 22.78 22.64 22.76 386,488 -0.44(-1.89%)
Jul 29, 2013 23.13 23.22 23.06 23.20 199,034 -0.04(-0.18%)
Jul 26, 2013 23.13 23.27 23.02 23.24 322,014 -0.03(-0.12%)
Jul 25, 2013 23.01 23.29 23.01 23.27 2,264,474 +0.12(+0.51%)
Jul 24, 2013 23.51 23.51 23.08 23.15 121,968 -0.36(-1.54%)
Jul 23, 2013 23.42 23.66 23.22 23.51 236,690 +0.17(+0.72%)
Jul 22, 2013 23.28 23.38 23.25 23.34 403,064 +0.13(+0.57%)
Jul 19, 2013 23.04 23.22 23.04 23.21 193,580 +0.17(+0.76%)
Jul 18, 2013 23.03 23.10 22.85 23.04 836,306 +0.10(+0.43%)
Jul 17, 2013 23.03 23.05 22.81 22.94 366,677 +0.10(+0.43%)
Jul 16, 2013 22.69 22.87 22.69 22.84 1,112,206 +0.10(+0.46%)
Jul 15, 2013 22.71 22.77 22.69 22.74 347,663 +0.03(+0.15%)
Jul 12, 2013 22.85 22.85 22.55 22.70 855,566 -0.16(-0.70%)
Jul 11, 2013 22.63 22.87 22.63 22.86 250,504 +0.70(+3.18%)
Jul 10, 2013 22.25 22.27 22.10 22.16 2,376,180 -0.13(-0.56%)
Jul 09, 2013 22.19 22.28 22.19 22.28 242,865 +0.34(+1.56%)
Jul 08, 2013 21.89 22.05 21.89 21.94 270,764 +0.08(+0.35%)
Jul 05, 2013 21.81 21.86 21.68 21.86 217,266 -0.04(-0.19%)
Jul 03, 2013 21.92 21.98 21.81 21.91 453,578 -0.06(-0.25%)
Jul 02, 2013 21.98 22.11 21.85 21.96 340,561 -0.08(-0.38%)
Jul 01, 2013 22.16 22.25 22.02 22.05 177,580 +0.06(+0.29%)
Jun 28, 2013 21.84 22.06 21.79 21.98 596,641 +0.14(+0.64%)
Jun 26, 2013 21.87 21.88 21.72 21.84 542,770 +0.01(+0.06%)
Jun 25, 2013 21.74 21.86 21.65 21.83 263,777 +0.20(+0.90%)
Jun 24, 2013 21.65 21.84 21.42 21.63 235,670 -0.44(-1.99%)
Jun 21, 2013 22.11 22.18 21.84 22.07 243,308 -0.01(-0.06%)
Jun 20, 2013 22.51 22.51 21.99 22.09 630,084 -0.77(-3.38%)
Jun 19, 2013 23.18 23.22 22.84 22.86 267,207 -0.39(-1.68%)
Jun 18, 2013 23.25 23.29 23.17 23.25 219,760 +0.04(+0.18%)
Jun 17, 2013 23.30 23.30 23.02 23.21 413,104 +0.12(+0.51%)
Jun 14, 2013 23.21 23.33 23.05 23.09 529,167 -0.17(-0.72%)
Jun 13, 2013 22.81 23.28 22.81 23.26 368,168 +0.39(+1.71%)
Jun 12, 2013 23.17 23.17 22.85 22.87 253,833 -0.13(-0.58%)
Jun 11, 2013 22.97 23.15 22.96 23.00 402,728 -0.38(-1.64%)
Jun 10, 2013 23.40 23.43 23.31 23.38 358,365 -0.02(-0.09%)
Jun 07, 2013 23.50 23.50 23.31 23.40 282,986 +0.00(+0.00%)
Jun 06, 2013 23.25 23.41 23.16 23.40 271,990 +0.15(+0.63%)
Jun 05, 2013 23.50 23.52 23.26 23.26 386,408 -0.38(-1.62%)
Jun 04, 2013 23.75 23.75 23.51 23.64 231,189 -0.13(-0.56%)
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.