Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.91 -0.21 (-0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.38 21.46 21.30 21.37 561,343 +0.12(+0.55%)
Sep 29, 2016 21.39 21.51 21.16 21.26 834,653 -0.05(-0.25%)
Sep 28, 2016 20.86 21.33 20.77 21.31 1,083,583 +0.50(+2.39%)
Sep 27, 2016 20.73 20.85 20.63 20.81 1,016,309 -0.02(-0.11%)
Sep 26, 2016 20.95 21.02 20.83 20.84 645,363 -0.16(-0.74%)
Sep 23, 2016 21.15 21.21 20.96 20.99 1,562,489 -0.21(-0.99%)
Sep 22, 2016 21.27 21.39 21.16 21.20 1,298,088 +0.25(+1.21%)
Sep 21, 2016 20.52 20.95 20.52 20.95 841,670 +0.58(+2.83%)
Sep 20, 2016 20.43 20.48 20.34 20.37 505,408 +0.00(+0.00%)
Sep 19, 2016 20.46 20.53 20.33 20.37 309,673 +0.18(+0.87%)
Sep 16, 2016 20.25 20.28 20.11 20.20 482,318 -0.21(-1.02%)
Sep 15, 2016 20.27 20.49 20.18 20.40 401,195 +0.15(+0.72%)
Sep 14, 2016 20.33 20.47 20.20 20.26 4,167,622 -0.05(-0.27%)
Sep 13, 2016 20.67 20.67 20.22 20.31 480,924 -0.64(-3.06%)
Sep 12, 2016 20.54 21.00 20.54 20.95 741,351 +0.19(+0.89%)
Sep 09, 2016 21.18 21.18 20.76 20.77 555,116 -0.59(-2.75%)
Sep 08, 2016 21.35 21.43 21.23 21.35 464,517 +0.02(+0.11%)
Sep 07, 2016 21.36 21.40 21.25 21.33 503,638 -0.04(-0.18%)
Sep 06, 2016 21.16 21.37 21.12 21.37 8,344,524 +0.36(+1.73%)
Sep 02, 2016 20.98 21.01 21.01 21.01 337,431 +0.32(+1.57%)
Sep 01, 2016 20.57 20.70 20.51 20.68 369,678 +0.10(+0.49%)
Aug 31, 2016 20.67 20.69 20.49 20.58 951,538 -0.25(-1.22%)
Aug 30, 2016 20.95 21.05 20.78 20.84 711,872 -0.18(-0.85%)
Aug 29, 2016 20.77 21.05 20.77 21.01 652,582 +0.13(+0.63%)
Aug 26, 2016 21.11 21.35 20.80 20.88 754,307 -0.12(-0.55%)
Aug 25, 2016 20.95 21.08 20.94 21.00 509,812 -0.05(-0.22%)
Aug 24, 2016 21.29 21.31 21.03 21.05 288,872 -0.39(-1.80%)
Aug 23, 2016 21.44 21.54 21.42 21.43 486,736 +0.15(+0.69%)
Aug 22, 2016 21.18 21.29 21.12 21.29 666,471 -0.05(-0.22%)
Aug 19, 2016 21.32 21.35 21.25 21.33 239,168 -0.22(-1.00%)
Aug 18, 2016 21.45 21.56 21.43 21.55 955,583 +0.16(+0.76%)
Aug 17, 2016 21.39 21.42 21.18 21.39 308,448 -0.06(-0.29%)
Aug 16, 2016 21.48 21.51 21.40 21.45 594,856 +0.08(+0.36%)
Aug 15, 2016 21.34 21.43 21.34 21.37 344,064 +0.09(+0.40%)
Aug 12, 2016 21.39 21.43 21.23 21.29 430,249 -0.16(-0.74%)
Aug 11, 2016 21.34 21.49 21.31 21.44 381,992 +0.17(+0.82%)
Aug 10, 2016 21.46 21.49 21.27 21.27 484,821 -0.02(-0.11%)
Aug 09, 2016 21.34 21.41 21.25 21.29 758,129 +0.02(+0.11%)
Aug 08, 2016 21.18 21.33 21.18 21.27 461,725 +0.15(+0.73%)
Aug 05, 2016 21.03 21.12 20.97 21.12 440,233 +0.09(+0.44%)
Aug 04, 2016 20.95 21.06 20.87 21.02 682,107 +0.03(+0.15%)
Aug 03, 2016 20.83 20.99 20.74 20.99 649,386 +0.09(+0.44%)
Aug 02, 2016 20.88 20.99 20.74 20.90 480,828 +0.09(+0.41%)
Aug 01, 2016 21.03 21.03 20.81 20.81 589,895 -0.30(-1.43%)
Jul 29, 2016 20.94 21.13 20.86 21.12 793,224 +0.14(+0.66%)
Jul 28, 2016 21.03 21.08 20.88 20.98 647,323 -0.04(-0.18%)
Jul 27, 2016 21.00 21.13 20.79 21.01 1,024,637 +0.11(+0.52%)
Jul 26, 2016 20.70 20.91 20.68 20.91 570,954 +0.25(+1.20%)
Jul 25, 2016 20.84 20.84 20.58 20.66 515,541 -0.25(-1.22%)
Jul 22, 2016 20.95 20.99 20.83 20.91 4,522,448 -0.05(-0.26%)
Jul 21, 2016 20.95 21.11 20.91 20.97 1,060,137 +0.11(+0.52%)
Jul 20, 2016 20.88 20.96 20.71 20.86 549,947 -0.19(-0.92%)
Jul 19, 2016 21.15 21.15 21.01 21.05 580,826 -0.32(-1.52%)
Jul 18, 2016 21.25 21.38 21.15 21.38 503,541 +0.09(+0.44%)
Jul 15, 2016 21.35 21.41 21.24 21.29 2,953,257 -0.12(-0.54%)
Jul 14, 2016 21.34 21.42 21.25 21.40 2,616,619 +0.19(+0.87%)
Jul 13, 2016 21.33 21.33 21.08 21.22 815,102 +0.07(+0.33%)
Jul 12, 2016 21.08 21.27 21.08 21.15 307,906 +0.32(+1.56%)
Jul 11, 2016 20.73 20.90 20.73 20.82 315,713 +0.25(+1.20%)
Jul 08, 2016 20.42 20.61 20.20 20.57 351,758 +0.38(+1.87%)
Jul 07, 2016 20.48 20.54 20.11 20.20 461,496 -0.22(-1.06%)
Jul 06, 2016 20.14 20.41 20.06 20.41 438,905 +0.18(+0.88%)
Jul 05, 2016 20.43 20.47 20.17 20.23 466,852 -0.30(-1.47%)
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.