Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.14 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.80 24.87 24.55 24.62 215,647 +0.08(+0.34%)
Oct 26, 2012 24.65 24.53 24.53 24.53 166,812 -0.04(-0.17%)
Oct 25, 2012 24.78 24.78 24.44 24.58 180,714 +0.13(+0.51%)
Oct 24, 2012 24.74 24.74 24.43 24.45 243,912 -0.03(-0.11%)
Oct 23, 2012 24.56 24.81 24.37 24.48 121,710 -0.43(-1.74%)
Oct 19, 2012 25.22 25.24 24.87 24.91 170,058 -0.31(-1.24%)
Oct 18, 2012 25.26 25.34 25.14 25.22 438,897 -0.08(-0.30%)
Oct 17, 2012 25.09 25.32 25.09 25.30 78,109 +0.29(+1.17%)
Oct 16, 2012 24.86 25.03 24.86 25.01 58,744 +0.28(+1.13%)
Oct 15, 2012 24.61 24.73 24.53 24.73 52,794 +0.12(+0.48%)
Oct 12, 2012 24.79 24.82 24.55 24.61 136,972 -0.17(-0.70%)
Oct 11, 2012 24.88 24.93 24.73 24.79 84,839 +0.26(+1.05%)
Oct 10, 2012 24.83 24.83 24.52 24.53 67,110 -0.20(-0.80%)
Oct 09, 2012 24.97 24.97 24.70 24.72 37,446 -0.17(-0.67%)
Oct 08, 2012 24.90 24.90 24.75 24.89 24,145 -0.02(-0.08%)
Oct 05, 2012 25.12 25.18 24.88 24.91 49,960 +0.00(+0.00%)
Oct 04, 2012 24.72 24.92 24.72 24.91 107,482 +0.21(+0.85%)
Oct 03, 2012 24.74 24.82 24.64 24.70 181,280 -0.27(-1.06%)
Oct 02, 2012 24.99 25.04 24.88 24.97 106,550 -0.06(-0.22%)
Oct 01, 2012 25.06 25.23 25.00 25.02 249,813 +0.20(+0.79%)
Sep 28, 2012 24.90 24.92 24.79 24.83 60,128 -0.19(-0.75%)
Sep 27, 2012 24.84 25.06 24.77 25.02 32,296 +0.35(+1.41%)
Sep 26, 2012 24.74 24.75 24.56 24.67 58,186 -0.22(-0.90%)
Sep 25, 2012 25.16 25.20 24.83 24.89 74,471 -0.23(-0.92%)
Sep 24, 2012 25.04 25.16 25.04 25.12 97,703 -0.10(-0.39%)
Sep 21, 2012 25.50 25.50 25.22 25.22 36,948 -0.10(-0.41%)
Sep 20, 2012 25.17 25.32 25.07 25.32 216,271 -0.14(-0.55%)
Sep 19, 2012 25.38 25.50 25.38 25.46 151,752 +0.13(+0.50%)
Sep 18, 2012 25.32 25.38 25.27 25.34 61,935 -0.07(-0.27%)
Sep 17, 2012 25.60 25.60 25.41 25.41 35,618 -0.17(-0.65%)
Sep 14, 2012 25.50 25.74 25.50 25.57 56,819 +0.36(+1.41%)
Sep 13, 2012 24.55 25.22 24.55 25.22 215,754 +0.59(+2.38%)
Sep 12, 2012 24.58 24.68 24.57 24.63 123,127 +0.00(+0.00%)
Sep 11, 2012 24.55 24.67 24.55 24.63 37,906 +0.17(+0.68%)
Sep 10, 2012 24.52 24.65 24.44 24.46 73,764 -0.11(-0.45%)
Sep 07, 2012 24.30 24.58 24.30 24.58 76,534 +0.51(+2.11%)
Sep 06, 2012 23.80 24.09 23.80 24.07 50,583 +0.60(+2.56%)
Sep 05, 2012 23.43 23.51 23.43 23.47 75,386 -0.06(-0.24%)
Sep 04, 2012 23.47 23.53 23.44 23.52 84,767 -0.09(-0.38%)
Aug 31, 2012 23.52 23.67 23.42 23.61 42,318 +0.22(+0.92%)
Aug 30, 2012 23.50 23.50 23.36 23.40 161,400 -0.32(-1.35%)
Aug 29, 2012 23.70 23.80 23.63 23.72 131,934 -0.09(-0.38%)
Aug 27, 2012 23.98 23.98 23.81 23.81 151,377 -0.09(-0.38%)
Aug 24, 2012 23.81 23.95 23.81 23.90 10,519 -0.01(-0.03%)
Aug 23, 2012 24.14 24.14 23.88 23.91 108,604 -0.23(-0.95%)
Aug 22, 2012 23.90 24.14 23.86 24.14 103,068 +0.09(+0.38%)
Aug 21, 2012 24.24 24.30 23.99 24.05 74,352 +0.01(+0.06%)
Aug 20, 2012 23.95 24.03 23.85 24.03 58,813 -0.06(-0.26%)
Aug 17, 2012 24.06 24.11 24.04 24.09 135,739 -0.08(-0.32%)
Aug 16, 2012 24.04 24.18 24.02 24.17 85,910 +0.33(+1.37%)
Aug 15, 2012 23.78 23.88 23.77 23.84 43,595 -0.02(-0.09%)
Aug 14, 2012 24.00 24.00 23.84 23.86 30,733 +0.02(+0.09%)
Aug 13, 2012 23.93 23.93 23.77 23.84 56,535 -0.11(-0.47%)
Aug 10, 2012 23.80 23.96 23.80 23.96 91,442 +0.01(+0.06%)
Aug 09, 2012 23.98 23.98 23.87 23.94 49,980 +0.12(+0.50%)
Aug 08, 2012 23.82 23.93 23.81 23.82 100,147 +0.03(+0.12%)
Aug 07, 2012 23.79 23.86 23.79 23.80 70,805 +0.28(+1.19%)
Aug 06, 2012 23.52 23.58 23.52 23.52 28,039 +0.15(+0.66%)
Aug 03, 2012 23.32 23.44 23.32 23.36 87,504 +0.50(+2.20%)
Aug 02, 2012 22.96 22.97 22.70 22.86 99,701 -0.39(-1.68%)
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.