Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.90 22.90 22.73 22.74 143,154 -0.10(-0.43%)
Aug 29, 2013 22.82 22.96 22.79 22.84 193,530 -0.13(-0.58%)
Aug 28, 2013 22.95 23.12 22.94 22.97 344,394 +0.11(+0.46%)
Aug 27, 2013 23.09 23.12 22.81 22.87 197,762 -0.30(-1.28%)
Aug 26, 2013 23.32 23.34 23.10 23.16 131,294 -0.03(-0.12%)
Aug 23, 2013 23.04 23.22 23.02 23.19 185,470 +0.20(+0.89%)
Aug 22, 2013 22.81 23.05 22.81 22.99 405,326 +0.27(+1.18%)
Aug 21, 2013 22.91 22.96 22.71 22.72 371,962 -0.33(-1.44%)
Aug 20, 2013 23.01 23.13 22.90 23.05 334,103 +0.09(+0.40%)
Aug 19, 2013 23.26 23.26 22.94 22.96 529,712 -0.32(-1.39%)
Aug 16, 2013 23.33 23.38 23.26 23.28 200,798 -0.10(-0.42%)
Aug 15, 2013 23.11 23.40 23.06 23.38 179,143 +0.01(+0.03%)
Aug 14, 2013 23.30 23.46 23.30 23.38 222,410 +0.08(+0.36%)
Aug 13, 2013 23.28 23.35 23.24 23.29 253,859 +0.01(+0.03%)
Aug 12, 2013 23.10 23.28 23.10 23.28 191,958 +0.13(+0.58%)
Aug 09, 2013 23.13 23.21 23.06 23.15 158,214 +0.12(+0.52%)
Aug 08, 2013 22.80 23.05 22.78 23.03 524,463 +0.51(+2.25%)
Aug 07, 2013 22.59 22.61 22.51 22.52 326,078 -0.10(-0.44%)
Aug 06, 2013 22.73 22.73 22.54 22.62 807,572 -0.28(-1.23%)
Aug 05, 2013 22.96 22.96 22.76 22.90 570,290 +0.01(+0.06%)
Aug 02, 2013 22.90 22.95 22.86 22.89 734,324 -0.08(-0.37%)
Aug 01, 2013 22.92 23.03 22.88 22.97 2,203,941 +0.18(+0.77%)
Jul 31, 2013 22.90 23.03 22.79 22.80 438,749 -0.20(-0.89%)
Jul 30, 2013 23.02 23.02 22.89 23.00 382,361 -0.44(-1.89%)
Jul 29, 2013 23.38 23.47 23.30 23.45 196,909 -0.04(-0.18%)
Jul 26, 2013 23.38 23.52 23.27 23.49 318,575 -0.03(-0.12%)
Jul 25, 2013 23.26 23.54 23.26 23.52 2,240,290 +0.12(+0.51%)
Jul 24, 2013 23.76 23.76 23.33 23.40 120,665 -0.37(-1.54%)
Jul 23, 2013 23.67 23.91 23.47 23.76 234,162 +0.17(+0.72%)
Jul 22, 2013 23.53 23.63 23.50 23.59 398,759 +0.13(+0.57%)
Jul 19, 2013 23.29 23.47 23.28 23.46 191,512 +0.18(+0.76%)
Jul 18, 2013 23.28 23.35 23.10 23.28 827,374 +0.10(+0.43%)
Jul 17, 2013 23.28 23.30 23.06 23.19 362,761 +0.10(+0.43%)
Jul 16, 2013 22.94 23.11 22.94 23.09 1,100,328 +0.11(+0.46%)
Jul 15, 2013 22.96 23.02 22.94 22.98 343,950 +0.04(+0.15%)
Jul 12, 2013 23.09 23.09 22.79 22.95 846,429 -0.16(-0.70%)
Jul 11, 2013 22.88 23.11 22.88 23.11 247,828 +0.71(+3.18%)
Jul 10, 2013 22.49 22.51 22.34 22.40 2,350,803 -0.13(-0.56%)
Jul 09, 2013 22.43 22.52 22.43 22.52 240,271 +0.35(+1.56%)
Jul 08, 2013 22.13 22.28 22.13 22.18 267,872 +0.08(+0.35%)
Jul 05, 2013 22.04 22.10 21.92 22.10 214,946 -0.04(-0.19%)
Jul 03, 2013 22.16 22.22 22.04 22.14 448,734 -0.06(-0.25%)
Jul 02, 2013 22.21 22.35 22.09 22.20 336,924 -0.08(-0.38%)
Jul 01, 2013 22.40 22.49 22.25 22.28 175,683 +0.06(+0.29%)
Jun 28, 2013 22.08 22.30 22.03 22.22 590,269 +0.14(+0.64%)
Jun 26, 2013 22.11 22.12 21.95 22.08 536,973 +0.01(+0.06%)
Jun 25, 2013 21.97 22.10 21.89 22.06 260,960 +0.20(+0.90%)
Jun 24, 2013 21.88 22.07 21.66 21.87 233,153 -0.44(-1.99%)
Jun 21, 2013 22.35 22.42 22.07 22.31 240,709 -0.01(-0.06%)
Jun 20, 2013 22.75 22.75 22.23 22.33 623,354 -0.78(-3.39%)
Jun 19, 2013 23.43 23.47 23.09 23.11 264,353 -0.39(-1.68%)
Jun 18, 2013 23.50 23.54 23.42 23.50 217,413 +0.04(+0.18%)
Jun 17, 2013 23.55 23.55 23.27 23.46 408,692 +0.12(+0.51%)
Jun 14, 2013 23.46 23.59 23.30 23.34 523,516 -0.17(-0.72%)
Jun 13, 2013 23.05 23.53 23.05 23.51 364,236 +0.39(+1.71%)
Jun 12, 2013 23.42 23.42 23.10 23.11 251,122 -0.13(-0.58%)
Jun 11, 2013 23.22 23.40 23.21 23.25 398,427 -0.39(-1.64%)
Jun 10, 2013 23.66 23.68 23.57 23.64 354,538 -0.02(-0.09%)
Jun 07, 2013 23.75 23.75 23.56 23.66 279,963 +0.00(+0.00%)
Jun 06, 2013 23.50 23.66 23.41 23.66 269,085 +0.15(+0.63%)
Jun 05, 2013 23.75 23.78 23.51 23.51 382,281 -0.39(-1.62%)
Jun 04, 2013 24.01 24.01 23.76 23.90 228,720 -0.13(-0.56%)
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.