Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.93 -0.08 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.09 25.14 24.91 25.09 33,438 -0.05(-0.19%)
Jan 30, 2012 25.35 25.35 24.84 25.14 31,826 -0.81(-3.13%)
Jan 27, 2012 25.33 25.95 25.33 25.95 356,576 +0.67(+2.65%)
Jan 26, 2012 25.30 25.41 25.22 25.28 42,053 +0.06(+0.25%)
Jan 25, 2012 24.81 25.24 24.63 25.22 70,356 +0.41(+1.65%)
Jan 24, 2012 24.57 24.81 24.57 24.81 61,075 -0.14(-0.56%)
Jan 23, 2012 25.00 25.00 24.79 24.95 30,509 +0.19(+0.77%)
Jan 20, 2012 24.70 24.76 24.70 24.76 21,492 +0.01(+0.06%)
Jan 19, 2012 24.69 24.85 24.69 24.75 37,496 +0.03(+0.11%)
Jan 18, 2012 24.45 24.92 24.44 24.72 93,060 +0.32(+1.30%)
Jan 17, 2012 24.54 24.54 24.37 24.40 37,325 +0.36(+1.49%)
Jan 13, 2012 23.96 24.16 23.89 24.04 24,849 -0.22(-0.90%)
Jan 12, 2012 24.18 24.35 23.89 24.26 34,514 +0.07(+0.29%)
Jan 11, 2012 24.09 24.19 23.97 24.19 58,713 -0.04(-0.17%)
Jan 10, 2012 24.31 24.31 24.12 24.24 37,197 +0.42(+1.78%)
Jan 09, 2012 23.78 23.85 23.69 23.81 34,917 +0.06(+0.27%)
Jan 06, 2012 24.02 24.02 23.75 23.75 46,198 -0.15(-0.62%)
Jan 05, 2012 23.93 24.17 23.83 23.90 40,005 -0.13(-0.53%)
Jan 04, 2012 24.12 24.22 24.02 24.02 95,500 +0.78(+3.33%)
Dec 30, 2011 23.85 23.85 23.21 23.25 391,644 +0.11(+0.46%)
Dec 29, 2011 22.92 23.85 22.92 23.14 101,667 +0.29(+1.26%)
Dec 28, 2011 23.89 23.89 22.85 22.85 61,148 -0.63(-2.70%)
Dec 27, 2011 23.51 23.60 23.46 23.49 114,685 +0.11(+0.48%)
Dec 23, 2011 23.38 23.57 23.36 23.38 127,509 +0.44(+1.90%)
Dec 21, 2011 22.84 23.07 22.80 22.94 233,017 +0.07(+0.31%)
Dec 20, 2011 22.85 22.88 22.83 22.87 103,393 +0.66(+2.95%)
Dec 19, 2011 22.47 22.47 22.11 22.21 128,611 -0.39(-1.71%)
Dec 16, 2011 22.71 22.71 22.44 22.60 91,364 +0.23(+1.01%)
Dec 15, 2011 22.42 22.42 22.38 22.38 70,808 +0.21(+0.95%)
Dec 14, 2011 22.29 22.29 22.16 22.16 27,515 -0.66(-2.87%)
Dec 13, 2011 23.46 23.46 22.80 22.82 60,440 -0.17(-0.74%)
Dec 12, 2011 22.90 23.10 22.80 22.99 29,883 -0.63(-2.68%)
Dec 09, 2011 23.37 23.65 23.37 23.62 61,285 +0.38(+1.65%)
Dec 08, 2011 23.45 23.55 23.24 23.24 43,168 -0.83(-3.46%)
Dec 07, 2011 23.88 24.14 23.81 24.07 32,456 -0.13(-0.55%)
Dec 06, 2011 23.97 24.21 23.93 24.21 20,307 +0.20(+0.85%)
Dec 05, 2011 24.25 24.47 24.00 24.00 61,534 +0.04(+0.15%)
Dec 02, 2011 24.43 24.43 23.94 23.97 62,014 -0.14(-0.58%)
Dec 01, 2011 24.62 25.01 24.07 24.11 71,363 +0.17(+0.71%)
Nov 30, 2011 24.12 24.16 23.88 23.94 49,495 +0.92(+3.98%)
Nov 29, 2011 22.97 23.18 22.88 23.02 75,476 +0.28(+1.24%)
Nov 28, 2011 22.93 22.93 22.74 22.74 64,006 +0.63(+2.84%)
Nov 25, 2011 22.33 22.36 22.11 22.11 11,741 -0.18(-0.79%)
Nov 23, 2011 22.50 22.50 22.23 22.29 22,998 -0.67(-2.92%)
Nov 22, 2011 22.98 22.98 22.79 22.96 109,219 +0.03(+0.12%)
Nov 21, 2011 23.16 23.16 22.72 22.93 54,456 -0.62(-2.63%)
Nov 18, 2011 23.66 23.71 23.55 23.55 53,438 +0.09(+0.39%)
Nov 17, 2011 23.95 23.95 23.36 23.46 34,510 -0.74(-3.06%)
Nov 16, 2011 24.43 24.46 24.20 24.20 42,585 -0.34(-1.38%)
Nov 15, 2011 23.78 24.54 23.78 24.54 123,370 -0.03(-0.11%)
Nov 14, 2011 24.47 24.59 24.47 24.57 25,738 -0.23(-0.91%)
Nov 11, 2011 24.84 24.84 24.79 24.79 11,697 +0.36(+1.47%)
Nov 10, 2011 24.15 24.43 24.15 24.43 25,277 +0.14(+0.58%)
Nov 09, 2011 24.69 24.69 24.08 24.29 14,651 -1.00(-3.96%)
Nov 08, 2011 25.26 25.34 25.05 25.29 29,650 +0.37(+1.47%)
Nov 07, 2011 25.24 25.24 24.76 24.93 28,893 +0.18(+0.74%)
Nov 04, 2011 24.83 24.83 24.57 24.74 129,278 -0.06(-0.26%)
Nov 03, 2011 24.67 25.11 24.63 24.81 94,459 +0.41(+1.67%)
Nov 02, 2011 24.57 24.65 24.26 24.40 76,389 +0.58(+2.46%)
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.