Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.95 -0.17 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.31 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 75,387 -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 23.40 161,401 -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%)
Aug 01, 2012 23.27 23.29 23.25 23.25 7,688 +0.04(+0.18%)
Jul 31, 2012 23.25 23.33 23.21 23.21 73,747 -0.23(-0.98%)
Jul 30, 2012 23.37 23.45 23.37 23.44 9,356 -0.01(-0.03%)
Jul 27, 2012 23.22 23.45 23.20 23.45 132,307 +0.44(+1.91%)
Jul 26, 2012 22.82 23.01 22.82 23.01 37,632 +0.46(+2.04%)
Jul 25, 2012 22.47 22.66 22.45 22.55 335,084 +0.14(+0.62%)
Jul 24, 2012 22.71 22.71 22.30 22.41 51,790 -0.31(-1.35%)
Jul 23, 2012 22.63 22.73 22.48 22.71 77,910 -0.47(-2.04%)
Jul 20, 2012 23.15 23.21 23.12 23.19 147,727 -0.18(-0.78%)
Jul 19, 2012 23.23 23.41 23.23 23.37 26,304 +0.16(+0.69%)
Jul 18, 2012 23.14 23.23 23.14 23.21 38,187 +0.12(+0.51%)
Jul 17, 2012 23.08 23.14 22.82 23.09 240,959 +0.19(+0.82%)
Jul 16, 2012 22.78 22.96 22.75 22.90 69,745 +0.04(+0.18%)
Jul 13, 2012 22.78 22.92 22.78 22.86 15,026 +0.25(+1.11%)
Jul 12, 2012 22.39 22.64 22.38 22.61 94,764 -0.08(-0.34%)
Jul 11, 2012 22.69 22.81 22.69 22.69 83,592 +0.04(+0.18%)
Jul 10, 2012 22.88 22.89 22.55 22.64 223,022 -0.22(-0.98%)
Jul 09, 2012 22.82 22.90 22.76 22.87 83,978 -0.16(-0.70%)
Jul 06, 2012 23.15 23.15 22.94 23.03 94,770 -0.39(-1.67%)
Jul 05, 2012 23.43 23.49 23.34 23.42 102,414 -0.10(-0.42%)
Jul 03, 2012 23.40 23.57 23.40 23.52 938,854 +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.