Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.69 26.77 26.77 26.77 204,418 +0.04(+0.16%)
Aug 28, 2014 26.69 26.74 26.64 26.73 166,744 -0.14(-0.54%)
Aug 27, 2014 26.82 26.89 26.82 26.87 177,930 +0.05(+0.19%)
Aug 26, 2014 26.74 26.85 26.71 26.82 1,013,036 +0.09(+0.35%)
Aug 25, 2014 26.64 26.74 26.61 26.73 113,089 +0.16(+0.60%)
Aug 22, 2014 26.64 26.66 26.51 26.57 162,746 -0.21(-0.77%)
Aug 21, 2014 26.83 26.83 26.72 26.78 176,293 -0.10(-0.39%)
Aug 20, 2014 26.75 26.89 26.72 26.88 160,436 +0.08(+0.30%)
Aug 19, 2014 26.71 26.89 26.71 26.80 163,010 -0.04(-0.16%)
Aug 18, 2014 26.70 26.84 26.70 26.84 159,264 +0.22(+0.81%)
Aug 15, 2014 26.65 26.72 26.46 26.63 375,261 +0.02(+0.08%)
Aug 14, 2014 26.61 26.64 26.53 26.61 84,633 +0.00(+0.00%)
Aug 13, 2014 26.74 26.74 26.58 26.61 183,224 -0.01(-0.05%)
Aug 12, 2014 26.64 26.66 26.54 26.62 135,228 -0.04(-0.14%)
Aug 11, 2014 26.63 26.72 26.48 26.66 203,977 +0.16(+0.60%)
Aug 08, 2014 26.24 26.41 26.16 26.50 195,345 +0.23(+0.88%)
Aug 07, 2014 26.48 26.51 26.13 26.27 119,089 -0.22(-0.84%)
Aug 06, 2014 26.35 26.54 26.35 26.49 226,126 +0.09(+0.35%)
Aug 05, 2014 26.48 26.55 26.27 26.40 162,011 -0.22(-0.84%)
Aug 04, 2014 26.54 26.69 26.36 26.62 102,188 +0.25(+0.95%)
Aug 01, 2014 26.54 26.55 26.25 26.37 109,677 -0.12(-0.46%)
Jul 31, 2014 26.87 26.97 26.48 26.49 229,807 -0.49(-1.81%)
Jul 30, 2014 27.26 27.26 26.90 26.98 92,885 -0.17(-0.64%)
Jul 29, 2014 27.25 27.33 27.15 27.15 167,500 -0.17(-0.61%)
Jul 28, 2014 27.29 27.33 27.12 27.32 144,615 +0.02(+0.08%)
Jul 25, 2014 27.26 27.36 27.21 27.30 156,936 -0.09(-0.32%)
Jul 24, 2014 27.45 27.47 27.33 27.38 140,675 +0.06(+0.24%)
Jul 23, 2014 27.30 27.38 27.25 27.32 127,816 +0.02(+0.08%)
Jul 22, 2014 27.35 27.35 27.26 27.30 123,760 +0.19(+0.69%)
Jul 21, 2014 27.11 27.13 26.95 27.11 130,874 -0.02(-0.08%)
Jul 18, 2014 26.96 27.15 26.95 27.13 122,200 +0.17(+0.61%)
Jul 17, 2014 27.15 27.20 26.93 26.97 381,740 -0.29(-1.06%)
Jul 16, 2014 27.18 27.26 27.12 27.25 96,746 +0.31(+1.15%)
Jul 15, 2014 27.21 27.21 26.83 26.95 124,816 -0.13(-0.47%)
Jul 14, 2014 27.10 27.10 26.99 27.07 112,246 +0.12(+0.44%)
Jul 11, 2014 27.05 27.05 26.89 26.95 136,025 -0.06(-0.24%)
Jul 10, 2014 27.06 27.19 26.92 27.02 233,647 -0.27(-0.98%)
Jul 09, 2014 27.18 27.29 27.14 27.28 171,426 +0.12(+0.45%)
Jul 08, 2014 27.14 27.18 27.06 27.16 159,145 -0.08(-0.29%)
Jul 07, 2014 27.18 27.46 27.16 27.24 338,808 -0.08(-0.29%)
Jul 03, 2014 27.15 27.32 27.32 27.32 143,927 +0.13(+0.48%)
Jul 02, 2014 26.97 27.20 26.97 27.19 183,574 +0.15(+0.57%)
Jul 01, 2014 27.04 27.13 27.02 27.04 280,504 +0.15(+0.58%)
Jun 30, 2014 26.70 26.92 26.70 26.88 210,403 +0.01(+0.03%)
Jun 27, 2014 26.74 26.88 26.73 26.87 118,821 +0.00(+0.00%)
Jun 26, 2014 26.83 26.89 26.64 26.87 223,590 +0.10(+0.38%)
Jun 25, 2014 26.63 26.84 26.63 26.77 148,123 -0.01(-0.03%)
Jun 24, 2014 27.00 27.06 26.76 26.78 134,639 -0.29(-1.06%)
Jun 23, 2014 26.92 27.09 26.89 27.07 239,925 +0.23(+0.86%)
Jun 20, 2014 26.91 26.91 26.80 26.84 229,855 -0.01(-0.03%)
Jun 19, 2014 26.66 26.84 26.66 26.84 354,465 +0.18(+0.67%)
Jun 18, 2014 26.31 26.67 26.31 26.66 149,589 +0.37(+1.39%)
Jun 17, 2014 26.25 26.33 26.15 26.30 138,420 -0.03(-0.11%)
Jun 16, 2014 26.29 26.36 26.26 26.33 122,837 +0.06(+0.25%)
Jun 13, 2014 26.14 26.28 26.10 26.26 144,385 +0.12(+0.44%)
Jun 12, 2014 26.21 26.21 26.07 26.15 114,223 -0.04(-0.16%)
Jun 11, 2014 26.15 26.20 26.11 26.19 166,262 -0.01(-0.05%)
Jun 10, 2014 26.18 26.20 26.07 26.20 112,588 +0.03(+0.11%)
Jun 06, 2014 26.06 26.18 26.02 26.18 95,830 +0.12(+0.47%)
Jun 05, 2014 25.99 26.08 25.86 26.05 170,890 +0.18(+0.69%)
Jun 04, 2014 25.91 25.91 25.79 25.87 151,742 -0.06(-0.22%)
Jun 03, 2014 25.94 25.94 25.81 25.93 177,643 -0.04(-0.17%)
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.