Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.93 -0.08 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.16 25.19 25.05 25.09 59,503 -0.19(-0.75%)
Sep 27, 2012 25.10 25.33 25.03 25.28 31,961 +0.35(+1.41%)
Sep 26, 2012 25.00 25.01 24.82 24.93 57,581 -0.23(-0.90%)
Sep 25, 2012 25.43 25.47 25.09 25.15 73,697 -0.23(-0.92%)
Sep 24, 2012 25.31 25.43 25.30 25.38 96,688 -0.10(-0.39%)
Sep 21, 2012 25.76 25.76 25.48 25.48 36,564 -0.10(-0.41%)
Sep 20, 2012 25.43 25.59 25.33 25.59 214,023 -0.14(-0.55%)
Sep 19, 2012 25.65 25.76 25.65 25.73 150,175 +0.13(+0.50%)
Sep 18, 2012 25.58 25.64 25.53 25.60 61,292 -0.07(-0.27%)
Sep 17, 2012 25.87 25.87 25.67 25.67 35,248 -0.17(-0.65%)
Sep 14, 2012 25.77 26.01 25.77 25.84 56,229 +0.36(+1.41%)
Sep 13, 2012 24.81 25.48 24.81 25.48 213,512 +0.59(+2.38%)
Sep 12, 2012 24.83 24.94 24.83 24.89 121,847 +0.00(+0.00%)
Sep 11, 2012 24.81 24.93 24.81 24.89 37,512 +0.17(+0.68%)
Sep 10, 2012 24.78 24.90 24.69 24.72 72,998 -0.11(-0.45%)
Sep 07, 2012 24.56 24.84 24.56 24.83 75,739 +0.51(+2.11%)
Sep 06, 2012 24.05 24.35 24.05 24.32 50,057 +0.61(+2.56%)
Sep 05, 2012 23.67 23.76 23.67 23.71 74,603 -0.06(-0.24%)
Sep 04, 2012 23.72 23.78 23.69 23.77 83,886 -0.09(-0.38%)
Aug 31, 2012 23.77 23.92 23.66 23.86 41,878 +0.22(+0.92%)
Aug 30, 2012 23.74 23.74 23.60 23.64 159,723 -0.32(-1.35%)
Aug 29, 2012 23.95 24.04 23.88 23.97 130,562 -0.09(-0.38%)
Aug 27, 2012 24.24 24.24 24.06 24.06 149,804 -0.09(-0.38%)
Aug 24, 2012 24.06 24.20 24.06 24.15 10,410 -0.01(-0.03%)
Aug 23, 2012 24.40 24.40 24.13 24.16 107,476 -0.23(-0.95%)
Aug 22, 2012 24.15 24.39 24.11 24.39 101,997 +0.09(+0.38%)
Aug 21, 2012 24.50 24.56 24.24 24.30 73,580 +0.01(+0.06%)
Aug 20, 2012 24.20 24.28 24.10 24.28 58,202 -0.06(-0.26%)
Aug 17, 2012 24.31 24.36 24.29 24.35 134,328 -0.08(-0.32%)
Aug 16, 2012 24.29 24.43 24.27 24.43 85,017 +0.33(+1.37%)
Aug 15, 2012 24.03 24.13 24.02 24.09 43,142 -0.02(-0.09%)
Aug 14, 2012 24.25 24.25 24.09 24.12 30,414 +0.02(+0.09%)
Aug 13, 2012 24.18 24.18 24.02 24.09 55,948 -0.11(-0.47%)
Aug 10, 2012 24.05 24.21 24.05 24.21 90,492 +0.01(+0.06%)
Aug 09, 2012 24.24 24.24 24.12 24.19 49,461 +0.12(+0.50%)
Aug 08, 2012 24.07 24.18 24.06 24.07 99,107 +0.03(+0.12%)
Aug 07, 2012 24.04 24.11 24.04 24.04 70,069 +0.28(+1.19%)
Aug 06, 2012 23.77 23.83 23.76 23.76 27,748 +0.16(+0.66%)
Aug 03, 2012 23.57 23.69 23.57 23.61 86,594 +0.51(+2.20%)
Aug 02, 2012 23.20 23.21 22.94 23.10 98,665 -0.39(-1.68%)
Aug 01, 2012 23.52 23.53 23.50 23.50 7,608 +0.04(+0.18%)
Jul 31, 2012 23.50 23.57 23.45 23.45 72,981 -0.23(-0.98%)
Jul 30, 2012 23.61 23.69 23.61 23.69 9,258 -0.01(-0.03%)
Jul 27, 2012 23.46 23.69 23.44 23.69 130,932 +0.44(+1.91%)
Jul 26, 2012 23.06 23.25 23.06 23.25 37,241 +0.46(+2.04%)
Jul 25, 2012 22.71 22.90 22.69 22.78 331,601 +0.14(+0.62%)
Jul 24, 2012 22.95 22.95 22.53 22.64 51,252 -0.31(-1.35%)
Jul 23, 2012 22.87 22.97 22.72 22.95 77,100 -0.48(-2.04%)
Jul 20, 2012 23.39 23.45 23.36 23.43 146,192 -0.18(-0.78%)
Jul 19, 2012 23.47 23.66 23.47 23.62 26,030 +0.16(+0.69%)
Jul 18, 2012 23.38 23.47 23.38 23.45 37,790 +0.12(+0.51%)
Jul 17, 2012 23.32 23.38 23.06 23.33 238,454 +0.19(+0.82%)
Jul 16, 2012 23.02 23.20 22.99 23.14 69,020 +0.04(+0.18%)
Jul 13, 2012 23.02 23.16 23.02 23.10 14,869 +0.25(+1.11%)
Jul 12, 2012 22.63 22.88 22.61 22.85 93,780 -0.08(-0.34%)
Jul 11, 2012 22.92 23.05 22.92 22.92 82,724 +0.04(+0.18%)
Jul 10, 2012 23.12 23.13 22.79 22.88 220,705 -0.23(-0.98%)
Jul 09, 2012 23.06 23.14 23.00 23.11 83,105 -0.16(-0.70%)
Jul 06, 2012 23.40 23.40 23.18 23.27 93,785 -0.39(-1.67%)
Jul 05, 2012 23.68 23.73 23.59 23.66 101,349 -0.10(-0.41%)
Jul 03, 2012 23.65 23.82 23.65 23.76 929,097 +0.40(+1.73%)
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.