Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.78 23.93 23.67 23.87 41,866 +0.22(+0.92%)
Aug 30, 2012 23.75 23.75 23.61 23.65 159,677 -0.32(-1.35%)
Aug 29, 2012 23.95 24.05 23.88 23.97 130,524 -0.09(-0.38%)
Aug 27, 2012 24.24 24.24 24.07 24.07 149,761 -0.09(-0.38%)
Aug 24, 2012 24.07 24.20 24.07 24.16 10,407 -0.01(-0.03%)
Aug 23, 2012 24.40 24.40 24.14 24.16 107,444 -0.23(-0.95%)
Aug 22, 2012 24.16 24.40 24.12 24.40 101,967 +0.09(+0.38%)
Aug 21, 2012 24.50 24.57 24.25 24.31 73,558 +0.01(+0.06%)
Aug 20, 2012 24.21 24.29 24.11 24.29 58,185 -0.06(-0.26%)
Aug 17, 2012 24.32 24.37 24.29 24.36 134,289 -0.08(-0.32%)
Aug 16, 2012 24.30 24.44 24.28 24.43 84,993 +0.33(+1.37%)
Aug 15, 2012 24.04 24.14 24.03 24.10 43,129 -0.02(-0.09%)
Aug 14, 2012 24.26 24.26 24.09 24.12 30,405 +0.02(+0.09%)
Aug 13, 2012 24.19 24.19 24.02 24.10 55,931 -0.11(-0.47%)
Aug 10, 2012 24.06 24.21 24.06 24.21 90,466 +0.01(+0.06%)
Aug 09, 2012 24.24 24.24 24.13 24.20 49,446 +0.12(+0.50%)
Aug 08, 2012 24.08 24.19 24.07 24.08 99,078 +0.03(+0.12%)
Aug 07, 2012 24.04 24.12 24.04 24.05 70,049 +0.28(+1.19%)
Aug 06, 2012 23.78 23.83 23.77 23.77 27,740 +0.16(+0.66%)
Aug 03, 2012 23.57 23.69 23.57 23.61 86,569 +0.51(+2.20%)
Aug 02, 2012 23.21 23.21 22.95 23.11 98,636 -0.39(-1.68%)
Aug 01, 2012 23.53 23.54 23.50 23.50 7,605 +0.04(+0.18%)
Jul 31, 2012 23.50 23.58 23.46 23.46 72,959 -0.23(-0.98%)
Jul 30, 2012 23.62 23.70 23.62 23.69 9,256 -0.01(-0.03%)
Jul 27, 2012 23.47 23.70 23.45 23.70 130,893 +0.44(+1.91%)
Jul 26, 2012 23.07 23.26 23.07 23.26 37,230 +0.47(+2.04%)
Jul 25, 2012 22.71 22.90 22.69 22.79 331,505 +0.14(+0.62%)
Jul 24, 2012 22.95 22.95 22.54 22.65 51,237 -0.31(-1.35%)
Jul 23, 2012 22.88 22.97 22.73 22.96 77,077 -0.48(-2.04%)
Jul 20, 2012 23.40 23.46 23.37 23.44 146,149 -0.18(-0.78%)
Jul 19, 2012 23.48 23.66 23.48 23.62 26,023 +0.16(+0.69%)
Jul 18, 2012 23.39 23.48 23.39 23.46 37,779 +0.12(+0.51%)
Jul 17, 2012 23.33 23.39 23.07 23.34 238,385 +0.19(+0.82%)
Jul 16, 2012 23.02 23.21 22.99 23.15 69,000 +0.04(+0.18%)
Jul 13, 2012 23.03 23.16 23.03 23.11 14,865 +0.25(+1.11%)
Jul 12, 2012 22.64 22.88 22.62 22.85 93,752 -0.08(-0.34%)
Jul 11, 2012 22.93 23.06 22.93 22.93 82,700 +0.04(+0.18%)
Jul 10, 2012 23.13 23.14 22.80 22.89 220,640 -0.23(-0.98%)
Jul 09, 2012 23.07 23.15 23.01 23.11 83,081 -0.16(-0.70%)
Jul 06, 2012 23.40 23.40 23.19 23.28 93,758 -0.39(-1.67%)
Jul 05, 2012 23.69 23.74 23.59 23.67 101,320 -0.10(-0.42%)
Jul 03, 2012 23.66 23.83 23.66 23.77 928,826 +0.40(+1.73%)
Jul 02, 2012 23.19 23.37 23.19 23.37 33,667 +0.09(+0.38%)
Jun 29, 2012 23.16 23.28 23.13 23.28 129,792 +0.71(+3.15%)
Jun 28, 2012 22.30 22.57 22.30 22.57 113,424 +0.00(+0.00%)
Jun 27, 2012 22.51 22.61 22.51 22.57 46,932 +0.17(+0.76%)
Jun 26, 2012 22.36 22.42 22.20 22.40 75,688 +0.24(+1.10%)
Jun 25, 2012 22.08 22.17 22.03 22.15 85,898 -0.32(-1.43%)
Jun 22, 2012 22.30 22.47 22.28 22.47 61,197 +0.13(+0.57%)
Jun 21, 2012 23.01 23.01 22.33 22.35 67,644 -0.86(-3.71%)
Jun 20, 2012 23.24 23.28 23.13 23.21 55,386 -0.06(-0.24%)
Jun 19, 2012 23.21 23.28 23.21 23.26 57,828 +0.44(+1.91%)
Jun 18, 2012 22.80 22.83 22.80 22.83 29,343 +0.06(+0.28%)
Jun 15, 2012 22.66 22.76 22.66 22.76 36,877 +0.39(+1.76%)
Jun 14, 2012 22.37 22.47 22.37 22.37 51,260 +0.04(+0.19%)
Jun 13, 2012 22.36 22.50 22.33 22.33 41,388 -0.04(-0.18%)
Jun 12, 2012 22.25 22.51 22.25 22.37 33,972 +0.14(+0.63%)
Jun 11, 2012 22.62 22.62 22.23 22.23 36,556 -0.25(-1.13%)
Jun 08, 2012 22.30 22.49 22.18 22.48 53,051 -0.04(-0.16%)
Jun 07, 2012 22.78 22.78 22.50 22.52 95,217 +0.10(+0.44%)
Jun 06, 2012 22.19 22.47 22.16 22.42 22,472 +0.60(+2.75%)
Jun 05, 2012 21.72 21.90 21.72 21.82 24,202 +0.24(+1.11%)
Jun 04, 2012 21.77 21.77 21.42 21.58 43,976 -0.08(-0.39%)
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.