Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.93 -0.08 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.60 23.71 23.60 23.65 716,954 +0.04(+0.19%)
Feb 26, 2015 23.82 23.82 23.55 23.60 302,757 -0.25(-1.05%)
Feb 25, 2015 23.85 23.87 23.77 23.86 344,710 +0.04(+0.19%)
Feb 24, 2015 23.66 23.85 23.61 23.81 275,303 +0.26(+1.10%)
Feb 23, 2015 23.60 23.60 23.46 23.55 506,669 -0.24(-0.99%)
Feb 20, 2015 23.59 23.80 23.55 23.79 404,308 +0.13(+0.56%)
Feb 19, 2015 23.56 23.74 23.45 23.66 820,896 -0.18(-0.77%)
Feb 18, 2015 23.63 23.86 23.63 23.84 462,311 +0.06(+0.25%)
Feb 17, 2015 23.76 23.85 23.66 23.78 382,124 -0.10(-0.40%)
Feb 13, 2015 23.63 23.88 23.88 23.88 449,799 +0.40(+1.70%)
Feb 12, 2015 23.38 23.51 23.31 23.48 451,069 +0.39(+1.70%)
Feb 11, 2015 23.01 23.14 22.89 23.09 921,970 -0.10(-0.45%)
Feb 10, 2015 23.27 23.27 22.99 23.19 333,274 -0.13(-0.57%)
Feb 09, 2015 23.27 23.42 23.27 23.32 646,654 +0.13(+0.57%)
Feb 06, 2015 23.39 23.39 23.12 23.19 1,180,796 -0.35(-1.51%)
Feb 05, 2015 23.18 23.55 23.18 23.54 567,980 +0.47(+2.02%)
Feb 04, 2015 23.20 23.24 23.05 23.08 429,568 -0.29(-1.23%)
Feb 03, 2015 23.01 23.40 23.01 23.37 1,814,883 +0.64(+2.79%)
Feb 02, 2015 22.47 22.78 22.45 22.73 337,935 +0.41(+1.85%)
Jan 30, 2015 22.13 22.55 22.13 22.32 649,781 -0.04(-0.17%)
Jan 29, 2015 22.41 22.41 22.10 22.36 368,581 -0.03(-0.13%)
Jan 28, 2015 22.86 22.86 22.33 22.38 329,738 -0.47(-2.07%)
Jan 27, 2015 22.60 22.93 22.60 22.86 622,513 +0.04(+0.16%)
Jan 26, 2015 22.62 22.83 22.50 22.82 458,518 +0.24(+1.05%)
Jan 23, 2015 22.81 22.81 22.58 22.58 352,328 -0.42(-1.83%)
Jan 22, 2015 22.88 23.04 22.81 23.01 405,667 +0.25(+1.10%)
Jan 21, 2015 22.44 22.76 22.44 22.75 570,984 +0.34(+1.52%)
Jan 20, 2015 22.40 22.46 22.31 22.41 1,106,740 +0.04(+0.17%)
Jan 16, 2015 21.98 22.39 21.98 22.38 181,189 +0.52(+2.37%)
Jan 15, 2015 22.02 22.08 21.85 21.86 458,752 +0.05(+0.24%)
Jan 14, 2015 21.79 21.85 21.51 21.81 347,875 -0.34(-1.53%)
Jan 13, 2015 22.41 22.50 21.98 22.15 807,350 -0.24(-1.09%)
Jan 12, 2015 22.48 22.48 22.23 22.39 405,905 -0.24(-1.04%)
Jan 09, 2015 22.64 22.69 22.46 22.63 558,289 +0.02(+0.08%)
Jan 08, 2015 22.39 22.70 22.39 22.61 386,753 +0.38(+1.71%)
Jan 07, 2015 22.21 22.31 22.15 22.23 549,603 +0.18(+0.84%)
Jan 06, 2015 22.06 22.30 21.92 22.05 439,785 -0.01(-0.07%)
Jan 05, 2015 22.44 22.44 21.98 22.06 566,122 -0.69(-3.02%)
Jan 02, 2015 22.64 22.78 22.58 22.75 222,112 +0.13(+0.56%)
Dec 31, 2014 22.83 22.62 22.62 22.62 5,023,734 -0.26(-1.13%)
Dec 30, 2014 22.91 22.97 22.85 22.88 2,478,703 -0.03(-0.13%)
Dec 29, 2014 22.90 23.06 22.89 22.91 1,958,480 +0.01(+0.02%)
Dec 26, 2014 22.94 23.06 22.88 22.90 2,011,767 +0.02(+0.09%)
Dec 24, 2014 22.90 22.88 22.88 22.88 806,786 -0.01(-0.06%)
Dec 23, 2014 22.77 22.95 22.73 22.90 2,346,701 +0.10(+0.44%)
Dec 22, 2014 22.94 22.98 22.75 22.80 2,821,107 -0.12(-0.53%)
Dec 19, 2014 22.60 22.97 22.60 22.92 746,225 +0.37(+1.63%)
Dec 18, 2014 22.44 22.55 22.20 22.55 1,483,555 +0.46(+2.08%)
Dec 17, 2014 21.65 22.26 21.64 22.09 1,613,130 +0.63(+2.95%)
Dec 16, 2014 21.43 21.89 21.35 21.46 2,391,779 +0.06(+0.27%)
Dec 15, 2014 21.80 21.88 21.39 21.40 1,484,119 -0.37(-1.68%)
Dec 12, 2014 22.10 22.15 21.77 21.77 792,886 -0.52(-2.35%)
Dec 11, 2014 22.36 22.52 22.26 22.29 1,515,706 -0.19(-0.83%)
Dec 10, 2014 22.78 22.84 22.37 22.48 1,534,128 -0.41(-1.79%)
Dec 09, 2014 22.71 22.98 22.60 22.89 494,952 +0.07(+0.32%)
Dec 08, 2014 23.09 23.11 22.78 22.82 936,710 -0.45(-1.92%)
Dec 05, 2014 23.38 23.38 23.23 23.26 866,390 -0.14(-0.58%)
Dec 04, 2014 23.62 23.62 23.39 23.40 768,171 -0.27(-1.15%)
Dec 03, 2014 23.48 23.78 23.47 23.67 519,227 +0.19(+0.80%)
Dec 02, 2014 23.34 23.62 23.31 23.49 483,295 +0.08(+0.34%)
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.