Indicators

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

43.38 +0.53 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.66	23.70	23.56	23.70	1,847,033	+0.17(+0.70%)
Jan 30, 2017	23.67	23.67	23.45	23.53	1,296,347	-0.25(-1.06%)
Jan 27, 2017	23.78	23.81	23.72	23.78	1,120,573	-0.02(-0.10%)
Jan 26, 2017	24.00	24.00	23.79	23.81	1,115,463	-0.31(-1.27%)
Jan 25, 2017	24.06	24.14	23.99	24.11	1,508,227	+0.06(+0.26%)
Jan 24, 2017	23.81	24.11	23.81	24.05	921,885	+0.38(+1.60%)
Jan 23, 2017	23.59	23.68	23.52	23.67	983,859	+0.17(+0.74%)
Jan 20, 2017	23.41	23.55	23.41	23.50	2,796,031	+0.13(+0.54%)
Jan 19, 2017	23.48	23.48	23.30	23.37	1,067,949	-0.09(-0.40%)
Jan 18, 2017	23.49	23.60	23.41	23.47	888,396	-0.06(-0.23%)
Jan 17, 2017	23.58	23.59	23.52	23.52	1,474,830	+0.11(+0.47%)
Jan 13, 2017		23.41	23.41	23.41	0	+0.04(+0.17%)
Jan 12, 2017	23.57	23.57	23.33	23.37	773,808	+0.03(+0.13%)
Jan 11, 2017	23.15	23.34	23.07	23.34	1,186,487	+0.28(+1.19%)
Jan 10, 2017	23.11	23.18	23.05	23.07	960,362	+0.15(+0.65%)
Jan 09, 2017	23.04	23.04	22.90	22.92	1,209,389	-0.09(-0.41%)
Jan 06, 2017	23.11	23.11	22.98	23.01	1,176,220	-0.23(-0.98%)
Jan 05, 2017	23.10	23.29	23.10	23.24	1,111,077	+0.24(+1.06%)
Jan 04, 2017	22.98	23.01	22.87	23.00	1,482,145	+0.17(+0.76%)

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.