Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.91 24.01 23.75 24.00 646,276 +0.09(+0.38%)
Apr 29, 2013 23.80 23.93 23.73 23.91 764,401 +0.31(+1.30%)
Apr 26, 2013 23.79 23.79 23.57 23.61 981,451 -0.16(-0.67%)
Apr 25, 2013 23.68 23.91 23.68 23.77 1,313,744 +0.22(+0.95%)
Apr 24, 2013 23.29 23.57 23.29 23.54 978,087 +0.40(+1.72%)
Apr 23, 2013 23.06 23.15 22.97 23.15 676,194 +0.09(+0.39%)
Apr 22, 2013 22.99 23.08 22.81 23.06 736,871 +0.09(+0.39%)
Apr 19, 2013 23.06 23.08 22.83 22.97 512,952 +0.17(+0.73%)
Apr 18, 2013 22.79 22.88 22.64 22.80 919,884 +0.05(+0.21%)
Apr 17, 2013 23.05 23.05 22.67 22.75 570,749 -0.56(-2.42%)
Apr 16, 2013 23.26 23.32 23.16 23.31 1,398,695 +0.33(+1.46%)
Apr 15, 2013 23.52 23.57 22.98 22.98 1,672,202 -1.02(-4.24%)
Apr 12, 2013 24.21 24.21 23.89 24.00 598,156 -0.35(-1.43%)
Apr 11, 2013 24.37 24.44 24.27 24.35 800,864 -0.01(-0.03%)
Apr 10, 2013 24.42 24.43 24.32 24.35 306,209 +0.01(+0.06%)
Apr 09, 2013 24.14 24.41 24.10 24.34 380,060 +0.33(+1.36%)
Apr 08, 2013 23.91 24.01 23.90 24.01 245,913 +0.03(+0.15%)
Apr 05, 2013 23.86 23.98 23.75 23.98 912,399 -0.04(-0.17%)
Apr 04, 2013 23.99 24.05 23.89 24.02 730,126 +0.08(+0.35%)
Apr 03, 2013 24.28 24.28 23.87 23.93 621,383 -0.29(-1.18%)
Apr 02, 2013 24.35 24.38 24.21 24.22 718,559 -0.17(-0.69%)
Apr 01, 2013 24.44 24.50 24.35 24.39 872,331 -0.08(-0.34%)
Mar 28, 2013 24.43 24.51 24.39 24.47 569,367 +0.01(+0.03%)
Mar 27, 2013 24.27 24.48 24.19 24.46 451,319 -0.01(-0.03%)
Mar 26, 2013 24.44 24.47 24.35 24.47 1,544,835 +0.18(+0.75%)
Mar 25, 2013 24.51 24.51 24.21 24.29 1,073,168 -0.18(-0.74%)
Mar 22, 2013 24.45 24.51 24.44 24.47 866,690 +0.07(+0.29%)
Mar 21, 2013 24.44 24.51 24.39 24.40 668,751 -0.13(-0.54%)
Mar 20, 2013 24.63 24.63 24.49 24.53 920,275 +0.03(+0.14%)
Mar 19, 2013 24.63 24.66 24.35 24.50 1,108,829 -0.17(-0.71%)
Mar 18, 2013 24.72 24.81 24.65 24.67 789,169 -0.24(-0.98%)
Mar 15, 2013 24.89 24.95 24.84 24.92 1,061,512 +0.00(+0.00%)
Mar 14, 2013 24.81 24.92 24.74 24.92 6,792,280 +0.18(+0.73%)
Mar 13, 2013 24.81 24.81 24.74 24.74 1,015,609 -0.13(-0.50%)
Mar 12, 2013 24.87 24.99 24.81 24.86 822,439 +0.01(+0.03%)
Mar 11, 2013 24.67 24.86 24.67 24.85 1,537,499 +0.11(+0.45%)
Mar 08, 2013 24.63 24.77 24.63 24.74 1,379,228 +0.04(+0.17%)
Mar 07, 2013 24.74 24.74 24.68 24.70 305,449 +0.06(+0.25%)
Mar 06, 2013 24.52 24.66 24.52 24.64 341,191 +0.14(+0.57%)
Mar 05, 2013 24.53 24.62 24.50 24.50 292,805 +0.15(+0.63%)
Mar 04, 2013 24.32 24.35 24.16 24.35 292,460 -0.12(-0.48%)
Mar 01, 2013 24.40 24.48 24.28 24.46 408,071 -0.11(-0.45%)
Feb 28, 2013 24.59 24.69 24.53 24.58 728,930 -0.08(-0.34%)
Feb 27, 2013 24.47 24.69 24.32 24.66 482,415 +0.34(+1.40%)
Feb 26, 2013 24.37 24.37 24.18 24.32 656,317 -0.29(-1.16%)
Feb 22, 2013 24.51 24.60 24.39 24.60 590,312 +0.17(+0.68%)
Feb 21, 2013 24.54 24.54 24.34 24.44 524,219 -0.25(-1.02%)
Feb 20, 2013 25.21 25.21 24.67 24.69 613,901 -0.61(-2.40%)
Feb 19, 2013 25.15 25.31 25.15 25.29 670,188 +0.08(+0.30%)
Feb 15, 2013 25.35 25.35 25.13 25.22 807,400 -0.13(-0.52%)
Feb 14, 2013 25.32 25.38 25.31 25.35 418,698 -0.07(-0.27%)
Feb 13, 2013 25.48 25.50 25.40 25.42 982,554 +0.09(+0.36%)
Feb 12, 2013 25.31 25.35 25.16 25.33 356,227 +0.04(+0.17%)
Feb 11, 2013 25.23 25.30 25.21 25.29 874,576 -0.12(-0.47%)
Feb 08, 2013 25.43 25.43 25.36 25.41 371,097 +0.10(+0.41%)
Feb 07, 2013 25.55 25.55 25.18 25.30 654,984 -0.16(-0.63%)
Feb 06, 2013 25.35 25.46 25.35 25.46 945,874 +0.11(+0.41%)
Feb 04, 2013 25.43 25.43 25.31 25.36 516,911 -0.29(-1.14%)
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.