Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.66 18.90 18.53 18.87 2,733,306 +0.04(+0.20%)
Aug 28, 2015 18.55 18.90 18.55 18.84 411,462 +0.20(+1.07%)
Aug 27, 2015 18.16 18.72 18.13 18.64 842,245 +0.69(+3.83%)
Aug 26, 2015 18.15 18.15 17.58 17.95 1,292,368 +0.26(+1.48%)
Aug 25, 2015 18.36 18.36 17.68 17.69 896,544 -0.08(-0.48%)
Aug 24, 2015 18.36 18.36 15.98 17.77 806,243 -0.95(-5.09%)
Aug 21, 2015 19.09 19.18 18.69 18.73 442,991 -0.51(-2.65%)
Aug 20, 2015 19.42 19.48 19.21 19.24 442,305 -0.21(-1.06%)
Aug 19, 2015 19.61 19.61 19.35 19.44 436,380 -0.35(-1.79%)
Aug 18, 2015 19.88 19.88 19.70 19.80 507,301 -0.12(-0.59%)
Aug 17, 2015 19.79 19.93 19.75 19.92 414,499 +0.00(+0.00%)
Aug 14, 2015 19.95 20.03 19.89 19.92 614,337 -0.03(-0.15%)
Aug 13, 2015 20.10 20.10 19.93 19.95 213,795 -0.21(-1.03%)
Aug 12, 2015 19.97 20.17 19.85 20.15 395,074 +0.12(+0.59%)
Aug 11, 2015 20.05 20.05 19.86 20.03 684,914 -0.36(-1.78%)
Aug 10, 2015 20.01 20.41 19.97 20.40 251,085 +0.43(+2.15%)
Aug 07, 2015 20.05 20.14 19.95 19.97 343,432 -0.16(-0.81%)
Aug 06, 2015 20.02 20.14 19.94 20.13 262,318 +0.04(+0.22%)
Aug 05, 2015 20.23 20.34 20.07 20.09 569,967 +0.08(+0.41%)
Aug 04, 2015 20.12 20.17 19.96 20.00 802,806 +0.07(+0.33%)
Aug 03, 2015 20.01 20.08 19.91 19.94 513,807 -0.27(-1.32%)
Jul 31, 2015 20.40 20.40 20.18 20.20 630,794 -0.11(-0.55%)
Jul 30, 2015 20.32 20.37 20.20 20.31 541,229 -0.04(-0.22%)
Jul 29, 2015 20.17 20.40 20.12 20.36 481,361 +0.19(+0.95%)
Jul 28, 2015 20.01 20.22 19.89 20.17 1,171,242 +0.32(+1.60%)
Jul 27, 2015 20.06 20.06 19.79 19.85 837,640 -0.28(-1.39%)
Jul 24, 2015 20.39 20.39 20.04 20.13 486,789 -0.35(-1.70%)
Jul 23, 2015 20.70 20.70 20.43 20.48 968,106 -0.20(-0.96%)
Jul 22, 2015 20.79 20.79 20.65 20.68 215,938 -0.33(-1.58%)
Jul 21, 2015 20.94 21.16 20.94 21.01 415,891 +0.02(+0.11%)
Jul 20, 2015 21.08 21.11 20.99 20.99 4,094,213 -0.32(-1.49%)
Jul 17, 2015 21.30 21.35 21.20 21.30 236,702 -0.13(-0.62%)
Jul 16, 2015 21.47 21.53 21.41 21.44 295,161 +0.04(+0.21%)
Jul 15, 2015 21.56 21.57 21.33 21.39 306,981 -0.16(-0.72%)
Jul 14, 2015 21.48 21.59 21.46 21.55 516,531 +0.08(+0.38%)
Jul 13, 2015 21.48 21.49 21.33 21.47 308,395 +0.08(+0.38%)
Jul 10, 2015 21.44 21.48 21.30 21.39 383,746 +0.32(+1.51%)
Jul 09, 2015 21.33 21.37 21.06 21.07 424,074 +0.10(+0.49%)
Jul 08, 2015 21.17 21.25 20.94 20.96 221,148 -0.44(-2.07%)
Jul 07, 2015 21.47 21.48 20.99 21.41 361,733 -0.20(-0.92%)
Jul 06, 2015 21.59 21.75 21.55 21.61 315,897 -0.39(-1.78%)
Jul 02, 2015 21.97 22.00 22.00 22.00 244,525 +0.18(+0.81%)
Jul 01, 2015 22.00 22.00 21.79 21.82 165,275 -0.17(-0.77%)
Jun 30, 2015 22.23 22.23 21.91 21.99 439,583 +0.04(+0.20%)
Jun 29, 2015 22.20 22.26 21.95 21.95 211,183 -0.55(-2.46%)
Jun 26, 2015 22.49 22.56 22.39 22.50 198,288 -0.05(-0.23%)
Jun 25, 2015 22.70 22.72 22.52 22.55 198,605 -0.11(-0.49%)
Jun 24, 2015 22.76 22.83 22.65 22.66 200,621 -0.10(-0.42%)
Jun 23, 2015 22.72 22.80 22.72 22.76 332,803 +0.00(+0.00%)
Jun 22, 2015 22.79 22.82 22.72 22.76 225,228 +0.13(+0.59%)
Jun 19, 2015 22.80 22.80 22.61 22.63 268,257 -0.18(-0.78%)
Jun 18, 2015 22.86 22.89 22.72 22.80 269,617 +0.16(+0.69%)
Jun 17, 2015 22.58 22.67 22.39 22.65 202,548 +0.07(+0.33%)
Jun 16, 2015 22.44 22.60 22.44 22.58 155,038 +0.04(+0.16%)
Jun 15, 2015 22.52 22.57 22.45 22.54 208,456 -0.12(-0.52%)
Jun 12, 2015 22.66 22.71 22.58 22.66 209,042 -0.18(-0.81%)
Jun 11, 2015 22.86 22.87 22.75 22.84 144,104 -0.01(-0.06%)
Jun 10, 2015 22.89 22.95 22.85 22.86 217,015 +0.38(+1.71%)
Jun 09, 2015 22.52 22.61 22.47 22.47 227,772 -0.05(-0.23%)
Jun 08, 2015 22.63 22.66 22.49 22.52 558,268 -0.14(-0.60%)
Jun 05, 2015 22.62 22.76 22.50 22.66 331,885 -0.11(-0.47%)
Jun 04, 2015 22.99 22.99 22.74 22.77 220,003 -0.40(-1.72%)
Jun 03, 2015 23.17 23.30 23.14 23.17 372,421 -0.04(-0.19%)
Jun 02, 2015 23.00 23.29 23.00 23.21 213,220 +0.28(+1.23%)
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.