Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.11 22.12 21.78 21.97 35,546 -0.06(-0.29%)
May 30, 2012 22.08 22.13 22.02 22.04 105,338 -0.39(-1.73%)
May 29, 2012 22.59 22.42 22.42 22.42 1,609 +0.34(+1.53%)
May 25, 2012 22.17 22.27 22.09 22.09 94,311 -0.15(-0.67%)
May 24, 2012 22.19 22.29 22.06 22.23 328,095 +0.22(+1.00%)
May 23, 2012 21.71 22.01 21.65 22.01 276,207 -0.11(-0.48%)
May 22, 2012 22.28 22.50 22.12 22.12 149,710 +0.08(+0.38%)
May 21, 2012 21.83 22.06 21.83 22.04 44,319 +0.24(+1.10%)
May 18, 2012 21.97 21.99 21.75 21.80 31,391 -0.18(-0.80%)
May 17, 2012 22.23 22.23 21.96 21.97 89,661 -0.27(-1.20%)
May 16, 2012 22.42 22.57 22.16 22.24 172,478 -0.09(-0.42%)
May 15, 2012 22.72 22.75 22.33 22.33 66,509 -0.41(-1.82%)
May 14, 2012 22.78 22.90 22.75 22.75 41,298 -0.46(-1.97%)
May 11, 2012 23.26 23.41 23.19 23.21 59,694 -0.11(-0.48%)
May 10, 2012 23.34 23.45 23.32 23.32 87,062 +0.06(+0.27%)
May 09, 2012 23.00 24.10 22.95 23.26 191,492 -0.07(-0.31%)
May 08, 2012 23.54 23.54 23.21 23.33 178,982 -0.53(-2.23%)
May 07, 2012 23.68 23.86 23.68 23.86 134,442 -0.15(-0.62%)
May 04, 2012 24.12 24.15 23.80 24.01 114,419 -0.40(-1.65%)
May 03, 2012 24.80 24.80 24.35 24.41 24,533 -0.35(-1.42%)
May 02, 2012 24.69 24.78 24.62 24.76 128,028 -0.20(-0.79%)
May 01, 2012 24.88 25.07 24.85 24.96 31,906 +0.24(+0.97%)
Apr 30, 2012 24.62 24.82 24.56 24.72 112,157 -0.06(-0.23%)
Apr 27, 2012 24.84 24.84 24.71 24.78 56,077 +0.06(+0.26%)
Apr 26, 2012 24.51 24.71 24.50 24.71 162,586 +0.08(+0.31%)
Apr 25, 2012 24.70 24.70 24.43 24.64 88,841 +0.47(+1.95%)
Apr 24, 2012 24.17 24.25 24.14 24.16 55,379 +0.08(+0.32%)
Apr 23, 2012 24.05 24.11 23.99 24.09 37,219 -0.47(-1.91%)
Apr 20, 2012 24.63 24.64 24.47 24.56 441,508 +0.12(+0.50%)
Apr 19, 2012 24.51 24.64 24.31 24.43 153,128 -0.05(-0.20%)
Apr 18, 2012 24.47 24.61 24.37 24.48 73,409 -0.14(-0.57%)
Apr 17, 2012 24.35 24.62 24.35 24.62 78,756 +0.43(+1.78%)
Apr 16, 2012 24.21 24.32 24.16 24.19 46,590 -0.07(-0.29%)
Apr 13, 2012 24.32 24.36 24.24 24.26 177,182 -0.37(-1.49%)
Apr 12, 2012 24.18 24.63 24.18 24.63 34,232 +0.64(+2.67%)
Apr 11, 2012 24.08 24.24 23.99 23.99 41,662 +0.06(+0.24%)
Apr 10, 2012 24.31 24.31 23.73 23.93 49,558 -0.32(-1.31%)
Apr 09, 2012 24.31 24.42 24.20 24.25 92,237 -0.28(-1.15%)
Apr 05, 2012 24.36 24.75 24.34 24.53 30,467 +0.05(+0.20%)
Apr 04, 2012 24.50 24.62 24.48 24.48 33,419 -0.60(-2.39%)
Apr 03, 2012 25.31 25.31 24.93 25.08 21,649 -0.35(-1.36%)
Apr 02, 2012 25.39 25.55 25.39 25.43 48,012 +0.38(+1.52%)
Mar 30, 2012 25.01 25.13 24.96 25.05 82,667 +0.18(+0.71%)
Mar 29, 2012 24.66 24.87 24.60 24.87 49,837 +0.05(+0.20%)
Mar 28, 2012 25.00 25.00 24.69 24.82 82,086 -0.53(-2.08%)
Mar 27, 2012 25.66 25.66 25.25 25.35 150,947 -0.18(-0.72%)
Mar 26, 2012 25.45 25.54 25.41 25.53 29,931 +0.34(+1.34%)
Mar 23, 2012 25.01 25.19 24.81 25.19 49,587 +0.20(+0.82%)
Mar 22, 2012 24.76 24.99 24.76 24.99 26,416 -0.42(-1.64%)
Mar 21, 2012 25.26 25.41 25.25 25.41 86,637 -0.07(-0.28%)
Mar 20, 2012 25.28 25.49 25.28 25.48 74,624 -0.18(-0.69%)
Mar 19, 2012 25.83 25.83 25.51 25.65 35,063 -0.05(-0.19%)
Mar 16, 2012 25.55 25.72 25.55 25.70 46,606 +0.26(+1.03%)
Mar 15, 2012 25.23 25.45 25.23 25.44 18,169 +0.20(+0.78%)
Mar 14, 2012 25.36 25.44 25.17 25.24 24,668 -0.34(-1.32%)
Mar 13, 2012 25.33 25.60 25.33 25.58 52,839 +0.27(+1.09%)
Mar 12, 2012 25.17 25.31 25.12 25.31 39,760 -0.13(-0.50%)
Mar 09, 2012 25.49 25.49 25.33 25.43 30,241 +0.09(+0.36%)
Mar 08, 2012 25.43 25.55 25.34 25.34 75,853 +0.27(+1.10%)
Mar 07, 2012 24.78 25.07 24.77 25.07 114,715 +0.28(+1.14%)
Mar 06, 2012 24.82 24.89 24.62 24.78 77,919 -0.79(-3.09%)
Mar 05, 2012 25.51 25.57 25.51 25.57 26,555 -0.36(-1.39%)
Mar 02, 2012 26.20 26.20 25.77 25.93 42,722 -0.14(-0.54%)
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.