SPDRR S&PR EMERGING EUROPE ETF (GUR) Exchange: NYSE ARCA

Data as of April 25, 2024

$30.24 ($0.00) 0.00%

SPDRR S&PR EMERGING EUROPE ETF - Daily Information
Click for more stock information on SPDRR S&PR EMERGING EUROPE ETF.
Daily Information Data
Date April 25, 2024
Open $30.24
Previous Close $30.24
High $30.24
Low $30.24
Adjusted Open $30.24
Previous Adjusted Close $30.24
Adjusted High $30.24
Adjusted Low $30.24

About SPDRR S&PR EMERGING EUROPE ETF (GUR)

DELISTED - In seeking to track the performance of the S&P European Emerging Capped BMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in emerging European markets. The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index) (“Global Equity Index”). The Global Equity Index is a comprehensive, float-weighted, rules-based benchmark that is readily divisible and customizable. A country will be eligible for inclusion in the Global Equity Index if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalization of a minimum of $100 million and at least $50 million annual trading volume are included for each country. Once included, all current Global Equity Index constituents with float-adjusted market capitalization of a minimum of $75 million and at least $35 million annual trading volume will remain in the Global Equity Index for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionate to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow the inclusion of eligible initial public offerings. Each individual stock is capped at a maximum of 24% of index weight and changes in capping are monitored on the quarterly rebalancing dates. As of November 30, 2016, a significant portion of the Index comprised companies in the energy and financial sectors, although this may change from time to time. As of November 30, 2016, countries represented in the Fund included the Czech Republic, Greece, Hong Kong, Hungary, Poland, Russia and Turkey. As of November 30, 2016, a significant portion of the Fund comprised companies located in Russia and Turkey, although this may change from time to time. As of November 30, 2016, the Index comprised 232 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDRR S&PR EMERGING EUROPE ETF (GUR)

Date Open High Low Close Adj.Close Volume
2017-08-01 $30.24 $30.24 $30.24 $30.24 $30.24 0
2017-07-31 $30.24 $30.24 $30.24 $30.24 $30.24 0
2017-07-28 $30.24 $30.24 $30.24 $30.24 $30.24 0
2017-07-27 $30.24 $30.24 $30.24 $30.24 $30.24 0
2017-07-26 $30.24 $30.24 $30.24 $30.24 $30.24 0
2017-07-25 $30.24 $30.24 $30.24 $30.24 $30.24 0
2017-07-24 $30.23 $30.29 $30.08 $30.24 $30.24 22,622
2017-07-21 $30.70 $30.70 $30.47 $30.50 $30.50 69,191
2017-07-20 $30.78 $30.85 $30.76 $30.81 $30.81 31,639
2017-07-19 $30.70 $30.86 $30.70 $30.85 $30.85 47,211
2017-07-18 $30.58 $30.64 $30.51 $30.64 $30.64 77,920
2017-07-17 $30.49 $30.58 $30.43 $30.57 $30.57 27,034
2017-07-14 $30.28 $30.58 $30.28 $30.58 $30.58 20,160
2017-07-13 $29.93 $30.14 $29.89 $30.14 $30.14 55,208
2017-07-12 $29.72 $29.95 $29.70 $29.92 $29.92 51,151
2017-07-11 $29.23 $29.43 $29.22 $29.39 $29.39 38,912
2017-07-10 $29.12 $29.30 $29.12 $29.21 $29.21 31,821
2017-07-07 $29.14 $29.19 $29.05 $29.18 $29.18 5,072
2017-07-06 $29.21 $29.21 $29.02 $29.09 $29.09 7,328
2017-07-05 $29.14 $29.22 $28.96 $29.22 $29.22 13,185
2017-07-03 $29.14 $29.33 $28.99 $29.19 $29.19 8,889
2017-06-30 $29.31 $29.31 $29.14 $29.29 $29.29 12,041
2017-06-29 $29.30 $29.42 $28.80 $28.93 $28.93 27,487
2017-06-28 $29.17 $29.41 $29.17 $29.32 $29.32 8,440
2017-06-27 $29.15 $29.30 $28.96 $29.03 $29.03 66,946
2017-06-26 $29.09 $29.38 $28.99 $29.13 $29.13 15,469
2017-06-23 $28.78 $29.00 $28.74 $28.98 $28.98 11,192
2017-06-22 $28.56 $28.79 $28.48 $28.58 $28.58 19,015
2017-06-21 $28.53 $28.68 $28.20 $28.28 $28.28 14,630
2017-06-20 $28.80 $28.80 $28.43 $28.49 $28.49 15,628
2017-06-19 $28.82 $29.05 $28.78 $28.83 $28.83 18,401
2017-06-16 $28.76 $28.86 $28.64 $28.78 $28.78 5,380
2017-06-15 $28.96 $29.13 $28.88 $29.05 $28.67 15,910
2017-06-14 $29.76 $29.79 $29.31 $29.34 $28.95 12,945
2017-06-13 $29.71 $29.99 $29.63 $29.81 $29.42 13,006
2017-06-12 $29.77 $30.11 $29.52 $29.52 $29.13 10,866
2017-06-09 $29.58 $29.81 $29.48 $29.48 $29.09 27,405
2017-06-08 $29.45 $29.59 $29.44 $29.58 $29.19 43,785
2017-06-07 $29.68 $29.75 $29.36 $29.41 $29.02 7,256
2017-06-06 $29.60 $29.86 $29.54 $29.78 $29.39 5,094
2017-06-05 $29.65 $29.75 $29.63 $29.71 $29.32 15,467
2017-06-02 $29.77 $29.97 $29.77 $29.87 $29.47 9,927
2017-06-01 $29.57 $29.81 $29.50 $29.60 $29.21 15,107
2017-05-31 $29.85 $29.89 $29.46 $29.67 $29.28 13,189
2017-05-30 $29.97 $30.13 $29.91 $30.06 $29.66 13,566
2017-05-26 $29.96 $30.11 $29.89 $30.01 $29.61 6,434
2017-05-25 $30.31 $30.33 $30.02 $30.02 $29.62 16,637
2017-05-24 $30.10 $30.32 $30.10 $30.31 $29.91 6,843
2017-05-23 $30.21 $30.33 $30.12 $30.33 $29.93 11,153
2017-05-22 $30.08 $30.27 $30.03 $30.22 $29.82 6,621
2017-05-19 $29.96 $30.15 $29.92 $30.14 $29.74 13,822
2017-05-18 $29.52 $29.85 $29.15 $29.50 $29.11 17,517
2017-05-17 $30.35 $30.35 $29.87 $29.98 $29.58 29,536
2017-05-16 $30.47 $30.53 $30.37 $30.49 $30.09 7,404
2017-05-15 $30.29 $30.59 $30.29 $30.47 $30.07 6,869
2017-05-12 $29.93 $30.09 $29.81 $29.99 $29.59 6,117
2017-05-11 $30.03 $30.19 $29.86 $30.19 $29.79 42,379
2017-05-10 $29.91 $30.18 $29.83 $30.18 $29.78 6,135
2017-05-09 $29.71 $29.87 $29.52 $29.55 $29.16 9,562
2017-05-08 $29.71 $29.71 $29.51 $29.55 $29.16 7,890
2017-05-05 $29.40 $29.77 $29.40 $29.76 $29.37 12,110
2017-05-04 $29.62 $29.73 $29.39 $29.39 $29.00 7,925
2017-05-03 $29.86 $29.89 $29.71 $29.74 $29.35 9,227
2017-05-02 $30.19 $30.25 $29.98 $29.99 $29.59 28,848
2017-05-01 $30.00 $30.04 $29.95 $30.00 $29.60 3,650
2017-04-28 $29.91 $29.98 $29.74 $29.90 $29.50 9,985
2017-04-27 $29.84 $29.88 $29.63 $29.75 $29.36 7,023
2017-04-26 $29.69 $29.80 $29.69 $29.73 $29.34 11,925
2017-04-25 $29.61 $29.76 $29.61 $29.76 $29.37 8,768
2017-04-24 $29.02 $29.42 $29.02 $29.38 $28.99 8,652
2017-04-21 $28.56 $28.56 $28.38 $28.39 $28.01 22,820
2017-04-20 $28.39 $28.61 $28.30 $28.52 $28.14 15,687
2017-04-19 $28.32 $28.57 $28.10 $28.10 $27.73 5,102
2017-04-18 $28.28 $28.44 $28.28 $28.30 $27.93 7,332
2017-04-17 $28.34 $28.66 $28.34 $28.66 $28.28 1,283
2017-04-13 $28.44 $28.57 $28.30 $28.32 $27.95 6,306
2017-04-12 $28.26 $28.32 $28.17 $28.25 $27.88 6,210
2017-04-11 $28.48 $28.50 $28.35 $28.49 $28.11 4,836
2017-04-10 $28.63 $28.63 $28.31 $28.37 $27.99 21,304
2017-04-07 $28.91 $28.91 $28.68 $28.75 $28.37 6,259
2017-04-06 $29.25 $29.35 $29.18 $29.21 $28.82 10,846
2017-04-05 $29.27 $29.46 $29.09 $29.26 $28.87 14,906
2017-04-04 $28.78 $29.02 $28.78 $29.02 $28.64 4,383
2017-04-03 $28.74 $28.98 $28.61 $28.98 $28.60 4,096
2017-03-31 $28.74 $28.81 $28.55 $28.55 $28.17 9,768
2017-03-30 $29.25 $29.25 $28.89 $28.89 $28.51 11,154
2017-03-29 $28.93 $29.00 $28.86 $28.88 $28.50 11,544
2017-03-28 $28.96 $29.08 $28.84 $28.91 $28.53 29,726
2017-03-27 $28.52 $28.86 $28.52 $28.85 $28.47 2,892
2017-03-24 $28.99 $29.00 $28.83 $28.89 $28.51 6,604
2017-03-23 $28.73 $28.79 $28.71 $28.71 $28.33 3,169
2017-03-22 $28.46 $28.68 $28.36 $28.68 $28.30 11,041
2017-03-21 $29.07 $29.14 $28.75 $28.86 $28.48 14,722
2017-03-20 $28.81 $28.95 $28.66 $28.94 $28.56 18,954
2017-03-17 $28.81 $28.99 $28.81 $28.99 $28.61 6,169
2017-03-16 $28.45 $28.58 $28.40 $28.58 $28.20 4,056
2017-03-15 $27.65 $28.27 $27.65 $28.27 $27.90 1,512
2017-03-14 $27.75 $27.75 $27.49 $27.52 $27.16 12,013
2017-03-13 $27.60 $27.83 $27.60 $27.81 $27.44 5,368
2017-03-10 $27.56 $27.64 $27.38 $27.54 $27.18 19,929
2017-03-09 $27.44 $27.47 $27.13 $27.30 $26.94 37,806
2017-03-08 $27.92 $28.08 $27.50 $27.55 $27.19 13,220
2017-03-07 $28.30 $28.30 $28.02 $28.04 $27.67 4,348
2017-03-06 $28.42 $28.42 $28.30 $28.30 $27.93 4,677
2017-03-03 $28.20 $28.65 $28.20 $28.55 $28.17 45,361
2017-03-02 $28.28 $28.34 $28.00 $28.17 $27.80 12,769
2017-03-01 $28.34 $28.63 $28.34 $28.52 $28.14 17,602
2017-02-28 $28.00 $28.24 $27.84 $27.91 $27.54 6,589
2017-02-27 $28.58 $28.58 $28.39 $28.41 $28.03 12,953
2017-02-24 $28.78 $28.83 $28.57 $28.57 $28.19 7,053
2017-02-23 $29.28 $29.28 $29.06 $29.09 $28.71 5,272
2017-02-22 $28.96 $29.19 $28.87 $29.19 $28.80 3,536
2017-02-21 $29.07 $29.26 $29.07 $29.26 $28.87 7,790
2017-02-17 $29.14 $29.14 $28.81 $28.85 $28.47 9,204
2017-02-16 $29.21 $29.28 $28.99 $29.07 $28.69 39,491
2017-02-15 $29.05 $29.27 $28.92 $29.11 $28.72 8,718
2017-02-14 $29.22 $29.30 $28.95 $29.24 $28.85 4,938
2017-02-13 $29.11 $29.29 $28.93 $29.10 $28.72 21,536
2017-02-10 $28.93 $29.17 $28.86 $29.00 $28.62 23,065
2017-02-09 $28.92 $29.17 $28.80 $28.97 $28.59 28,288
2017-02-08 $28.74 $28.94 $28.55 $28.84 $28.46 14,738
2017-02-07 $28.88 $29.03 $28.72 $28.83 $28.45 7,673
2017-02-06 $29.06 $29.20 $29.00 $29.03 $28.65 36,352
2017-02-03 $29.23 $29.33 $28.91 $29.17 $28.78 13,175
2017-02-02 $28.96 $29.18 $28.81 $28.95 $28.57 18,467
2017-02-01 $28.69 $28.92 $28.40 $28.92 $28.54 19,194
2017-01-31 $28.64 $28.65 $28.36 $28.44 $28.06 2,453
2017-01-30 $28.65 $28.65 $28.44 $28.48 $28.10 17,173
2017-01-27 $28.81 $29.09 $28.74 $28.91 $28.53 8,380
2017-01-26 $28.56 $28.72 $28.35 $28.56 $28.18 19,888
2017-01-25 $28.39 $28.67 $28.39 $28.58 $28.20 41,629
2017-01-24 $28.14 $28.54 $28.14 $28.37 $27.99 41,908
2017-01-23 $27.92 $28.07 $27.78 $27.93 $27.56 5,079
2017-01-20 $27.86 $28.17 $27.70 $28.08 $27.71 20,489
2017-01-19 $27.80 $27.92 $27.54 $27.86 $27.49 8,080
2017-01-18 $28.46 $28.46 $28.06 $28.06 $27.69 8,967
2017-01-17 $28.26 $28.60 $28.05 $28.17 $27.80 20,547
2017-01-13 $28.18 $28.36 $28.15 $28.35 $27.98 7,122
2017-01-12 $28.17 $28.51 $28.17 $28.45 $28.07 3,790
2017-01-11 $27.77 $28.30 $27.65 $28.28 $27.91 31,476
2017-01-10 $28.02 $28.18 $27.98 $27.98 $27.61 3,734
2017-01-09 $27.93 $28.08 $27.85 $27.99 $27.62 7,539
2017-01-06 $28.08 $28.30 $28.02 $28.29 $27.92 12,363
2017-01-05 $28.30 $28.32 $28.08 $28.27 $27.90 5,109
2017-01-04 $28.07 $28.39 $27.98 $28.12 $27.75 24,779
2017-01-03 $28.15 $28.36 $27.81 $28.10 $27.73 61,301
2016-12-30 $27.80 $27.90 $27.58 $27.75 $27.38 12,054
2016-12-29 $27.36 $27.91 $27.36 $27.70 $27.33 20,526
2016-12-28 $27.35 $27.52 $27.29 $27.47 $27.10 9,268
2016-12-27 $27.33 $27.48 $27.25 $27.45 $27.09 13,671
2016-12-23 $27.09 $27.22 $27.05 $27.20 $26.84 18,030
2016-12-22 $27.11 $27.17 $27.00 $27.13 $26.77 3,130
2016-12-21 $27.56 $27.56 $27.24 $27.30 $26.94 6,695
2016-12-20 $27.38 $27.40 $27.17 $27.37 $27.00 9,796
2016-12-19 $27.22 $27.34 $26.98 $26.98 $26.62 8,783
2016-12-16 $27.34 $27.34 $26.97 $27.05 $26.69 6,675
2016-12-15 $27.62 $27.84 $27.61 $27.78 $26.89 7,568
2016-12-14 $28.09 $28.24 $27.52 $27.52 $26.63 14,080
2016-12-13 $28.02 $28.40 $28.02 $28.36 $27.45 7,221
2016-12-12 $27.74 $28.01 $27.74 $27.96 $27.06 6,701
2016-12-09 $27.23 $27.44 $27.19 $27.41 $26.53 6,844
2016-12-08 $27.33 $27.57 $27.22 $27.52 $26.64 4,947
2016-12-07 $26.90 $27.27 $26.89 $27.20 $26.32 11,021
2016-12-06 $26.79 $26.90 $26.69 $26.86 $25.99 15,568
2016-12-05 $26.25 $26.66 $26.25 $26.65 $25.79 8,543
2016-12-02 $26.07 $26.18 $26.07 $26.09 $25.25 3,742
2016-12-01 $26.10 $26.10 $25.94 $25.94 $25.10 6,354
2016-11-30 $25.81 $26.00 $25.81 $25.96 $25.12 4,551
2016-11-29 $25.71 $25.76 $25.50 $25.72 $24.89 5,381
2016-11-28 $25.73 $25.81 $25.70 $25.75 $24.92 3,363
2016-11-25 $25.90 $25.90 $25.83 $25.83 $25.00 565
2016-11-23 $25.78 $25.98 $25.78 $25.94 $25.10 4,533
2016-11-22 $25.99 $26.02 $25.88 $26.02 $25.18 13,245
2016-11-21 $25.75 $25.86 $25.74 $25.79 $24.96 2,005
2016-11-18 $25.38 $25.47 $25.26 $25.47 $24.65 6,582
2016-11-17 $25.47 $25.58 $25.41 $25.41 $24.59 2,485
2016-11-16 $25.33 $25.50 $25.33 $25.35 $24.53 9,959
2016-11-15 $25.43 $25.64 $25.27 $25.46 $24.63 4,076
2016-11-14 $25.45 $25.45 $24.94 $25.10 $24.29 5,598
2016-11-11 $25.16 $25.53 $25.16 $25.45 $24.63 4,383
2016-11-10 $26.16 $26.21 $25.60 $25.60 $24.78 9,486
2016-11-09 $26.15 $26.19 $25.80 $25.99 $25.15 7,450
2016-11-08 $25.81 $26.03 $25.81 $25.99 $25.15 2,895
2016-11-07 $25.43 $25.78 $25.43 $25.72 $24.89 1,159
2016-11-04 $25.62 $25.77 $25.14 $25.18 $24.37 5,176
2016-11-03 $25.93 $25.93 $25.77 $25.77 $24.94 791
2016-11-02 $26.08 $26.08 $25.72 $25.86 $25.03 4,152
2016-11-01 $26.63 $26.63 $26.09 $26.09 $25.25 2,691
2016-10-31 $26.25 $26.40 $26.25 $26.35 $25.50 7,009
2016-10-28 $26.28 $26.32 $26.11 $26.11 $25.27 7,964
2016-10-27 $26.19 $26.26 $26.12 $26.18 $25.34 4,328
2016-10-26 $26.26 $26.27 $26.04 $26.23 $25.39 17,380
2016-10-25 $26.33 $26.48 $26.30 $26.41 $25.56 5,931
2016-10-24 $26.55 $26.55 $26.34 $26.37 $25.52 3,818
2016-10-21 $25.95 $26.31 $25.95 $26.31 $25.46 11,978
2016-10-20 $26.12 $26.35 $26.12 $26.25 $25.40 2,878
2016-10-19 $26.06 $26.57 $26.06 $26.55 $25.69 9,307
2016-10-18 $26.15 $26.20 $26.15 $26.20 $25.36 904
2016-10-17 $25.81 $25.86 $25.77 $25.81 $24.98 3,620
2016-10-14 $25.92 $26.00 $25.92 $26.00 $25.17 1,978
2016-10-13 $25.96 $26.09 $25.80 $26.03 $25.19 3,352
2016-10-12 $26.22 $26.33 $26.20 $26.33 $25.48 2,110
2016-10-11 $26.50 $26.55 $26.30 $26.35 $25.50 8,209
2016-10-10 $26.61 $26.74 $26.61 $26.74 $25.88 2,240
2016-10-07 $26.54 $26.54 $26.34 $26.46 $25.61 2,245
2016-10-06 $26.56 $26.71 $26.42 $26.71 $25.85 2,609
2016-10-05 $26.34 $26.50 $26.32 $26.46 $25.61 6,813
2016-10-04 $26.20 $26.28 $26.11 $26.11 $25.27 3,019
2016-10-03 $26.43 $26.49 $26.41 $26.44 $25.59 1,393
2016-09-30 $26.14 $26.28 $26.14 $26.19 $25.34 2,622
2016-09-29 $26.46 $26.46 $26.18 $26.18 $25.34 1,645
2016-09-28 $26.25 $26.56 $26.03 $26.38 $25.53 2,983
2016-09-27 $26.14 $26.14 $26.00 $26.05 $25.21 2,579
2016-09-26 $26.11 $26.26 $26.11 $26.17 $25.33 5,845
2016-09-23 $26.79 $26.79 $26.79 $26.79 $25.93 57
2016-09-22 $26.69 $26.90 $26.69 $26.79 $25.93 1,446
2016-09-21 $26.06 $26.56 $26.04 $26.47 $25.62 12,488
2016-09-20 $25.76 $26.00 $25.76 $25.93 $25.09 2,775
2016-09-19 $25.99 $26.03 $25.74 $25.91 $25.08 4,285
2016-09-16 $25.92 $25.92 $25.68 $25.75 $24.92 1,567
2016-09-15 $25.94 $26.13 $25.80 $26.10 $25.26 35,892
2016-09-14 $25.91 $26.03 $25.76 $25.82 $24.99 6,208
2016-09-13 $26.09 $26.09 $25.47 $25.59 $24.77 11,809
2016-09-12 $25.96 $26.37 $25.80 $26.17 $25.33 23,100
2016-09-09 $26.41 $26.41 $26.07 $26.09 $25.25 3,952
2016-09-08 $26.89 $26.90 $26.71 $26.72 $25.86 9,655
2016-09-07 $26.90 $26.90 $26.78 $26.89 $26.02 7,885
2016-09-06 $26.28 $26.84 $26.28 $26.73 $25.87 7,796
2016-09-02 $26.06 $26.11 $26.00 $26.04 $25.20 6,998
2016-09-01 $25.69 $25.69 $25.50 $25.69 $24.86 29,757
2016-08-31 $25.68 $25.78 $25.52 $25.68 $24.85 13,125
2016-08-30 $25.84 $25.87 $25.74 $25.74 $24.91 2,051
2016-08-29 $25.63 $25.86 $25.63 $25.83 $25.00 4,135
2016-08-26 $26.08 $26.39 $25.59 $25.84 $25.01 10,184
2016-08-25 $26.14 $26.22 $26.00 $26.03 $25.19 2,243
2016-08-24 $25.82 $26.02 $25.82 $25.96 $25.12 19,340
2016-08-23 $26.19 $26.34 $26.07 $26.12 $25.28 15,702
2016-08-22 $26.20 $26.21 $25.88 $26.12 $25.28 84,289
2016-08-19 $26.27 $26.33 $26.27 $26.30 $25.45 6,366
2016-08-18 $26.45 $26.66 $26.32 $26.57 $25.71 30,437
2016-08-17 $26.42 $26.59 $26.25 $26.55 $25.69 11,184
2016-08-16 $26.44 $26.65 $26.43 $26.52 $25.67 1,317
2016-08-15 $26.51 $26.72 $26.51 $26.72 $25.86 2,828
2016-08-12 $26.40 $26.40 $26.10 $26.32 $25.47 1,208
2016-08-11 $25.92 $26.39 $25.92 $26.34 $25.49 2,960
2016-08-10 $26.04 $26.28 $26.01 $26.01 $25.17 1,151
2016-08-09 $26.06 $26.16 $26.03 $26.16 $25.32 1,172
2016-08-08 $25.91 $26.14 $25.91 $26.08 $25.24 16,073
2016-08-05 $25.50 $25.61 $25.45 $25.61 $24.78 2,249
2016-08-04 $25.39 $25.60 $25.35 $25.49 $24.67 1,089
2016-08-03 $24.84 $25.26 $24.81 $25.19 $24.38 32,773
2016-08-02 $25.23 $25.47 $24.93 $25.10 $24.29 6,212
2016-08-01 $25.25 $25.28 $25.14 $25.14 $24.33 5,083
2016-07-29 $25.29 $25.53 $25.12 $25.52 $24.70 8,228
2016-07-28 $25.31 $25.31 $25.05 $25.18 $24.37 12,290
2016-07-27 $25.11 $25.25 $24.94 $25.14 $24.33 1,808
2016-07-26 $25.00 $25.09 $24.95 $25.07 $24.26 3,567
2016-07-25 $25.29 $25.29 $25.06 $25.13 $24.32 18,507
2016-07-22 $25.35 $25.35 $25.00 $25.20 $24.39 3,081
2016-07-21 $25.31 $25.31 $25.11 $25.15 $24.34 4,944
2016-07-20 $25.16 $25.48 $25.16 $25.39 $24.57 2,704
2016-07-19 $25.64 $25.74 $25.30 $25.38 $24.56 15,476
2016-07-18 $25.63 $25.96 $25.56 $25.91 $25.08 8,631
2016-07-15 $26.05 $26.17 $25.95 $26.05 $25.21 52,975
2016-07-14 $25.99 $26.22 $25.91 $26.15 $25.31 65,256
2016-07-13 $25.82 $25.90 $25.62 $25.85 $25.02 4,105
2016-07-12 $25.71 $26.00 $25.57 $25.94 $25.10 10,947
2016-07-11 $25.36 $25.39 $25.22 $25.38 $24.56 7,104
2016-07-08 $25.00 $25.10 $24.99 $25.10 $24.29 598
2016-07-07 $24.82 $24.85 $24.49 $24.53 $23.74 3,070
2016-07-06 $24.50 $24.50 $24.49 $24.49 $23.70 535
2016-07-05 $24.63 $24.68 $24.57 $24.68 $23.89 7,321
2016-07-01 $25.13 $25.13 $25.00 $25.07 $24.26 15,259
2016-06-30 $24.56 $25.08 $24.56 $25.08 $24.27 8,001
2016-06-29 $24.81 $24.93 $24.81 $24.90 $24.09 11,334
2016-06-28 $24.33 $24.63 $24.32 $24.49 $23.70 20,360
2016-06-27 $24.09 $24.09 $23.50 $23.69 $22.93 8,611
2016-06-24 $24.00 $24.54 $24.00 $24.11 $23.33 36,000
2016-06-23 $25.81 $26.25 $25.64 $26.23 $25.38 102,967
2016-06-22 $25.39 $25.50 $25.11 $25.11 $24.30 28,387
2016-06-21 $25.31 $25.61 $25.28 $25.58 $24.76 9,937
2016-06-20 $25.35 $25.42 $25.12 $25.25 $24.44 13,252
2016-06-17 $24.59 $24.70 $24.42 $24.66 $23.87 7,319
2016-06-16 $24.04 $24.65 $24.04 $24.35 $23.36 14,008
2016-06-15 $24.86 $24.86 $24.71 $24.84 $23.83 13,294
2016-06-14 $24.76 $24.77 $24.45 $24.55 $23.55 4,334
2016-06-13 $25.02 $25.18 $24.97 $25.01 $23.99 3,096
2016-06-10 $25.59 $25.59 $25.17 $25.28 $24.25 14,618
2016-06-09 $26.28 $26.28 $25.96 $26.11 $25.05 3,605
2016-06-08 $26.50 $26.60 $26.41 $26.45 $25.37 3,386
2016-06-07 $25.90 $26.22 $25.90 $26.19 $25.12 17,916
2016-06-06 $25.50 $25.86 $25.50 $25.72 $24.67 15,278
2016-06-03 $25.60 $25.60 $25.19 $25.59 $24.55 10,248
2016-06-02 $24.72 $24.87 $24.69 $24.82 $23.81 10,353
2016-06-01 $24.75 $24.86 $24.64 $24.86 $23.85 28,234
2016-05-31 $25.64 $25.64 $24.86 $24.95 $23.93 267,741
2016-05-27 $25.26 $25.55 $25.26 $25.44 $24.40 5,434
2016-05-26 $25.77 $25.77 $25.31 $25.45 $24.41 22,252
2016-05-25 $25.35 $25.52 $25.21 $25.51 $24.47 12,026
2016-05-24 $25.09 $25.19 $24.79 $25.12 $24.10 28,030
2016-05-23 $24.67 $25.00 $24.67 $24.85 $23.84 722,355
2016-05-20 $24.96 $25.04 $24.76 $24.91 $23.90 13,676
2016-05-19 $24.80 $25.01 $24.69 $24.98 $23.96 4,238
2016-05-18 $25.53 $25.69 $25.14 $25.14 $24.12 11,042
2016-05-17 $25.50 $25.88 $25.50 $25.66 $24.62 8,742
2016-05-16 $25.80 $25.87 $25.73 $25.82 $24.77 2,696
2016-05-13 $25.73 $25.73 $25.39 $25.49 $24.45 4,757
2016-05-12 $25.67 $25.83 $25.59 $25.76 $24.71 14,766
2016-05-11 $25.68 $25.89 $25.51 $25.76 $24.71 261,968
2016-05-10 $25.11 $25.47 $25.11 $25.28 $24.25 3,528
2016-05-09 $25.38 $25.38 $25.09 $25.09 $24.07 2,226
2016-05-06 $25.25 $25.63 $25.25 $25.54 $24.50 20,573
2016-05-05 $25.88 $25.88 $25.49 $25.58 $24.54 2,918
2016-05-04 $25.95 $25.95 $25.26 $25.34 $24.31 4,512
2016-05-03 $26.28 $26.28 $25.92 $26.10 $25.04 27,520
2016-05-02 $27.24 $27.24 $26.76 $26.88 $25.79 47,328
2016-04-29 $27.12 $27.20 $26.89 $27.14 $26.04 19,859
2016-04-28 $26.89 $27.24 $26.84 $26.88 $25.79 58,893
2016-04-27 $26.78 $26.83 $26.43 $26.75 $25.66 21,683
2016-04-26 $26.72 $26.98 $26.63 $26.98 $25.88 56,186
2016-04-25 $26.74 $26.74 $26.34 $26.51 $25.43 18,311
2016-04-22 $26.84 $26.90 $26.53 $26.60 $25.52 13,190
2016-04-21 $26.96 $27.05 $26.58 $26.62 $25.54 105,059
2016-04-20 $26.75 $27.33 $26.67 $27.07 $25.97 1,022,912
2016-04-19 $26.62 $26.83 $26.62 $26.73 $25.64 15,212
2016-04-18 $26.09 $26.33 $26.04 $26.17 $25.11 14,892
2016-04-15 $26.66 $26.79 $26.12 $26.19 $25.12 4,908
2016-04-14 $26.40 $26.50 $26.27 $26.32 $25.25 13,369
2016-04-13 $26.78 $26.79 $26.47 $26.52 $25.44 30,530
2016-04-12 $25.98 $26.51 $25.98 $26.48 $25.40 14,224
2016-04-11 $26.06 $26.55 $25.93 $25.93 $24.88 29,525
2016-04-08 $25.52 $25.60 $25.47 $25.49 $24.45 566
2016-04-07 $25.26 $25.26 $24.87 $24.96 $23.94 2,694
2016-04-06 $25.20 $25.56 $25.03 $25.43 $24.40 26,487
2016-04-05 $25.45 $25.45 $25.12 $25.12 $24.10 1,123
2016-04-04 $25.80 $25.96 $25.59 $25.59 $24.55 126,786
2016-04-01 $25.11 $25.71 $25.11 $25.66 $24.62 25,005
2016-03-31 $25.75 $25.84 $25.57 $25.57 $24.53 34,785
2016-03-30 $25.63 $25.85 $25.49 $25.49 $24.45 16,764
2016-03-29 $24.83 $25.46 $24.72 $25.46 $24.42 2,265
2016-03-28 $24.95 $24.97 $24.85 $24.93 $23.92 2,208
2016-03-24 $24.70 $25.05 $24.68 $24.97 $23.95 1,107
2016-03-23 $25.09 $25.09 $24.92 $24.98 $23.96 3,643
2016-03-22 $25.35 $25.58 $25.35 $25.47 $24.43 21,049
2016-03-21 $25.81 $25.82 $25.18 $25.66 $24.62 57,541
2016-03-18 $25.69 $25.69 $25.48 $25.48 $24.44 2,755
2016-03-17 $25.24 $25.58 $25.24 $25.54 $24.50 17,755
2016-03-16 $24.07 $24.87 $24.07 $24.87 $23.85 3,631
2016-03-15 $24.29 $24.29 $24.07 $24.25 $23.26 3,522
2016-03-14 $24.31 $24.76 $24.28 $24.76 $23.75 2,758
2016-03-11 $24.49 $24.66 $24.49 $24.60 $23.60 3,485
2016-03-10 $24.18 $24.19 $24.18 $24.19 $23.20 646
2016-03-09 $23.84 $24.23 $23.84 $24.19 $23.21 4,786
2016-03-08 $24.23 $24.23 $23.73 $23.73 $22.76 36,384
2016-03-07 $23.83 $24.31 $23.83 $24.28 $23.29 1,597
2016-03-04 $23.50 $23.99 $23.50 $23.86 $22.89 9,400
2016-03-03 $23.33 $23.38 $23.33 $23.36 $22.41 2,879
2016-03-02 $22.91 $23.01 $22.91 $23.01 $22.07 4,764
2016-03-01 $22.75 $22.98 $22.75 $22.93 $22.00 14,856
2016-02-29 $22.38 $22.46 $22.33 $22.33 $21.42 586
2016-02-26 $22.61 $22.61 $21.93 $22.03 $21.13 3,748
2016-02-25 $22.29 $22.32 $22.03 $22.32 $21.41 6,556
2016-02-24 $21.81 $21.97 $21.77 $21.97 $21.08 12,520
2016-02-23 $22.09 $22.20 $21.93 $21.93 $21.04 2,298
2016-02-22 $22.05 $22.44 $22.05 $22.44 $21.53 10,711
2016-02-19 $21.77 $21.97 $21.77 $21.97 $21.08 4,273
2016-02-18 $22.08 $22.10 $20.64 $21.95 $21.06 2,375
2016-02-17 $21.64 $22.07 $21.55 $21.97 $21.08 40,179
2016-02-16 $21.26 $21.28 $21.10 $21.12 $20.26 11,842
2016-02-12 $21.04 $21.23 $20.85 $21.07 $20.21 18,023
2016-02-11 $20.59 $20.73 $20.59 $20.72 $19.88 12,927
2016-02-10 $20.93 $21.36 $20.93 $21.04 $20.18 7,098
2016-02-09 $20.70 $20.93 $20.70 $20.93 $20.08 823
2016-02-08 $21.40 $21.47 $21.15 $21.47 $20.60 31,884
2016-02-05 $22.22 $22.22 $21.72 $21.98 $21.09 7,969
2016-02-04 $22.35 $22.35 $22.02 $22.09 $21.19 1,731
2016-02-03 $21.39 $22.06 $21.39 $22.04 $21.14 5,731
2016-02-02 $21.56 $21.56 $20.95 $20.96 $20.11 26,088
2016-02-01 $21.66 $21.86 $21.66 $21.74 $20.86 51,255
2016-01-29 $21.74 $21.85 $21.74 $21.81 $20.92 3,115
2016-01-28 $21.66 $21.67 $21.42 $21.62 $20.74 20,133
2016-01-27 $20.72 $21.05 $20.72 $21.02 $20.16 4,549
2016-01-26 $20.60 $20.66 $20.60 $20.62 $19.78 576
2016-01-25 $20.34 $20.55 $20.09 $20.21 $19.39 8,948
2016-01-22 $20.25 $20.63 $20.25 $20.63 $19.79 4,980
2016-01-21 $19.23 $21.15 $19.12 $19.74 $18.94 11,783
2016-01-20 $19.69 $19.69 $19.19 $19.46 $18.67 10,030
2016-01-19 $20.23 $20.23 $19.90 $19.92 $19.11 21,364
2016-01-15 $20.23 $20.28 $19.81 $20.05 $19.23 9,310
2016-01-14 $20.96 $21.08 $20.60 $21.08 $20.22 8,369
2016-01-13 $21.27 $21.35 $20.66 $20.83 $19.98 4,192
2016-01-12 $21.05 $21.05 $20.68 $20.84 $19.99 3,460
2016-01-11 $20.88 $20.88 $20.49 $20.55 $19.71 1,756
2016-01-08 $21.05 $21.05 $20.87 $20.88 $20.03 10,420
2016-01-07 $21.11 $21.41 $21.11 $21.16 $20.30 14,620
2016-01-06 $21.57 $21.82 $21.57 $21.60 $20.72 94,209
2016-01-05 $22.00 $22.15 $21.97 $22.03 $21.13 11,905
2016-01-04 $22.24 $24.08 $21.80 $21.90 $21.01 16,451
2015-12-31 $22.49 $22.83 $22.45 $22.48 $21.57 10,666
2015-12-30 $22.41 $23.95 $22.37 $22.49 $21.58 22,796
2015-12-29 $22.76 $22.97 $22.76 $22.97 $22.04 6,572
2015-12-28 $22.76 $22.90 $22.60 $22.69 $21.77 7,977
2015-12-24 $22.88 $23.15 $22.88 $23.03 $22.09 6,730
2015-12-23 $22.79 $23.19 $22.79 $23.18 $22.24 25,674
2015-12-22 $22.54 $22.67 $22.44 $22.51 $21.59 141,610
2015-12-21 $22.57 $22.69 $22.25 $22.43 $21.52 7,416
2015-12-18 $22.29 $22.53 $22.29 $22.47 $21.56 5,967
2015-12-17 $23.50 $23.50 $23.13 $23.13 $21.68 4,038
2015-12-16 $23.15 $23.35 $22.88 $23.20 $21.75 13,405
2015-12-15 $23.00 $23.00 $22.77 $22.80 $21.37 5,600
2015-12-14 $22.45 $22.45 $22.12 $22.36 $20.96 7,553
2015-12-11 $22.88 $22.88 $22.35 $22.42 $21.02 6,837
2015-12-10 $23.29 $23.32 $23.10 $23.20 $21.75 1,923
2015-12-09 $23.19 $23.21 $23.00 $23.18 $21.73 3,786
2015-12-08 $23.06 $23.15 $23.04 $23.06 $21.62 3,282
2015-12-07 $23.63 $23.63 $23.36 $23.39 $21.93 6,278
2015-12-04 $24.00 $24.11 $23.91 $24.08 $22.57 10,000
2015-12-03 $24.29 $24.45 $24.26 $24.40 $22.87 5,833
2015-12-02 $24.45 $24.45 $24.11 $24.23 $22.71 25,533
2015-12-01 $24.63 $25.54 $23.98 $24.60 $23.06 8,727
2015-11-30 $24.97 $24.97 $24.60 $24.60 $23.06 6,726
2015-11-27 $25.00 $25.00 $24.77 $24.83 $23.28 3,698
2015-11-25 $25.17 $25.41 $25.17 $25.39 $23.80 2,408
2015-11-24 $25.17 $25.48 $25.15 $25.35 $23.76 9,270
2015-11-23 $26.08 $26.14 $25.85 $25.94 $24.32 5,747
2015-11-20 $26.13 $26.33 $26.08 $26.18 $24.54 6,443
2015-11-19 $26.05 $26.09 $25.96 $25.96 $24.34 943
2015-11-18 $25.82 $26.19 $25.82 $26.19 $24.55 2,110
2015-11-17 $25.72 $25.74 $25.61 $25.69 $24.08 10,936
2015-11-16 $24.98 $25.29 $24.86 $25.19 $23.61 8,316
2015-11-13 $24.82 $25.05 $24.82 $24.93 $23.37 2,259
2015-11-12 $25.26 $25.28 $24.96 $24.96 $23.40 2,569
2015-11-11 $25.50 $25.50 $25.34 $25.34 $23.76 1,100
2015-11-10 $25.55 $25.61 $25.34 $25.41 $23.82 9,465
2015-11-09 $25.67 $25.68 $25.50 $25.50 $23.91 1,917
2015-11-06 $25.84 $25.84 $25.39 $25.64 $24.04 11,059
2015-11-05 $26.29 $26.50 $26.13 $26.23 $24.59 15,671
2015-11-04 $26.92 $26.92 $26.38 $26.38 $24.73 5,316
2015-11-03 $26.64 $26.88 $26.50 $26.84 $25.16 5,003
2015-11-02 $26.04 $26.35 $26.04 $26.31 $24.66 13,727
2015-10-30 $25.58 $25.62 $25.39 $25.56 $23.96 6,378
2015-10-29 $25.35 $25.45 $25.24 $25.25 $23.67 3,451
2015-10-28 $25.62 $25.91 $25.52 $25.61 $24.01 11,124
2015-10-27 $25.60 $25.70 $25.41 $25.56 $23.96 8,833
2015-10-26 $26.20 $26.20 $25.99 $26.00 $24.37 2,661
2015-10-23 $26.33 $26.33 $26.11 $26.13 $24.50 3,935
2015-10-22 $26.14 $26.22 $26.14 $26.22 $24.58 1,656
2015-10-21 $26.03 $26.19 $25.89 $25.93 $24.31 4,904
2015-10-20 $26.49 $26.58 $26.37 $26.46 $24.81 2,401
2015-10-19 $26.27 $26.43 $26.11 $26.32 $24.68 5,454
2015-10-16 $26.69 $26.73 $26.43 $26.72 $25.05 3,201
2015-10-15 $26.51 $26.89 $26.51 $26.76 $25.09 6,031
2015-10-14 $26.28 $26.47 $26.10 $26.47 $24.81 14,904
2015-10-13 $26.05 $26.11 $25.89 $25.89 $24.27 5,592
2015-10-12 $26.46 $26.55 $26.28 $26.43 $24.78 9,303
2015-10-09 $26.78 $26.78 $26.34 $26.34 $24.70 1,380
2015-10-08 $25.72 $26.36 $25.72 $26.34 $24.69 11,117
2015-10-07 $25.67 $25.78 $25.52 $25.56 $23.96 2,196
2015-10-06 $24.87 $25.34 $24.87 $25.34 $23.76 7,719
2015-10-05 $24.57 $24.81 $24.57 $24.73 $23.18 4,024
2015-10-02 $23.56 $24.29 $23.56 $24.29 $22.77 21,277
2015-10-01 $23.78 $23.87 $23.73 $23.79 $22.30 3,911
2015-09-30 $24.09 $24.18 $23.86 $24.01 $22.51 2,920
2015-09-29 $23.96 $23.96 $23.86 $23.87 $22.38 1,132
2015-09-28 $23.87 $23.87 $23.62 $23.62 $22.15 3,150
2015-09-25 $24.10 $24.11 $23.97 $23.97 $22.47 1,447
2015-09-24 $23.97 $23.97 $23.62 $23.85 $22.36 4,145
2015-09-23 $24.20 $24.20 $23.84 $23.90 $22.41 5,538
2015-09-22 $24.44 $24.44 $24.28 $24.36 $22.83 2,043
2015-09-21 $24.91 $24.98 $24.81 $24.90 $23.34 36,087
2015-09-18 $25.29 $25.31 $24.85 $24.85 $23.30 4,105
2015-09-17 $25.23 $25.87 $25.14 $25.47 $23.88 10,565
2015-09-16 $25.08 $25.45 $25.08 $25.43 $23.84 7,761
2015-09-15 $24.81 $24.91 $24.79 $24.91 $23.35 5,444
2015-09-14 $24.57 $24.67 $24.53 $24.62 $23.08 3,193
2015-09-11 $24.35 $24.63 $24.35 $24.60 $23.06 6,943
2015-09-10 $24.39 $24.47 $24.31 $24.46 $22.93 4,121
2015-09-09 $24.17 $24.17 $24.17 $24.17 $22.66 470
2015-09-08 $24.43 $24.43 $23.95 $24.35 $22.83 39,588
2015-09-04 $24.25 $24.39 $24.01 $24.02 $22.52 9,361
2015-09-03 $24.76 $24.82 $24.32 $24.32 $22.80 10,761
2015-09-02 $24.49 $24.56 $24.25 $24.52 $22.99 7,613
2015-09-01 $24.67 $24.97 $24.43 $24.43 $22.90 7,000
2015-08-31 $25.05 $25.66 $24.94 $25.47 $23.88 48,957
2015-08-28 $24.96 $25.23 $24.96 $25.14 $23.57 2,584
2015-08-27 $24.78 $25.10 $24.52 $24.83 $23.28 4,604
2015-08-26 $23.96 $24.18 $23.59 $23.82 $22.33 20,021

SPDRR S&PR EMERGING EUROPE ETF (GUR) News Headlines

Recent SPDRR S&PR EMERGING EUROPE ETF (GUR) News
Similar Companies to SPDRR S&PR EMERGING EUROPE ETF (GUR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.