Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.11 +0.28 (+0.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.23 23.28 23.10 23.14 242,670 -0.17(-0.73%)
May 28, 2015 23.26 23.33 23.09 23.31 1,396,315 -0.07(-0.32%)
May 27, 2015 23.31 23.40 23.22 23.38 296,652 +0.09(+0.38%)
May 26, 2015 23.58 23.58 23.25 23.29 222,060 -0.45(-1.90%)
May 22, 2015 23.74 23.74 23.74 23.74 219,084 -0.18(-0.74%)
May 21, 2015 23.89 23.95 23.77 23.92 128,246 +0.12(+0.50%)
May 20, 2015 23.71 23.89 23.71 23.80 196,384 +0.09(+0.37%)
May 19, 2015 23.88 23.88 23.68 23.71 264,061 -0.32(-1.32%)
May 18, 2015 24.03 24.10 24.02 24.03 175,100 -0.15(-0.61%)
May 15, 2015 23.98 24.21 23.98 24.18 293,694 +0.00(+0.00%)
May 14, 2015 24.14 24.26 24.10 24.18 269,517 +0.13(+0.55%)
May 13, 2015 24.05 24.19 24.04 24.05 294,234 +0.09(+0.37%)
May 12, 2015 23.87 24.02 23.79 23.96 224,795 +0.05(+0.22%)
May 11, 2015 23.97 24.06 23.85 23.91 190,555 -0.13(-0.55%)
May 08, 2015 23.94 24.08 23.90 24.04 271,479 +0.46(+1.94%)
May 07, 2015 23.52 23.58 23.31 23.58 167,982 -0.04(-0.16%)
May 06, 2015 23.87 23.87 23.57 23.62 300,422 -0.06(-0.25%)
May 05, 2015 23.89 24.01 23.65 23.68 370,241 -0.19(-0.80%)
May 04, 2015 23.97 23.97 23.83 23.87 367,388 -0.02(-0.09%)
May 01, 2015 23.71 23.89 23.63 23.89 475,239 +0.35(+1.51%)
Apr 30, 2015 23.63 23.63 23.48 23.54 465,721 -0.26(-1.09%)
Apr 29, 2015 23.65 23.82 23.63 23.80 233,914 -0.03(-0.12%)
Apr 28, 2015 23.65 23.82 23.65 23.82 152,065 +0.18(+0.75%)
Apr 27, 2015 23.77 23.77 23.62 23.65 171,576 +0.11(+0.47%)
Apr 24, 2015 23.50 23.61 23.47 23.54 281,817 +0.12(+0.50%)
Apr 23, 2015 23.16 23.47 23.15 23.42 296,315 +0.32(+1.38%)
Apr 22, 2015 23.08 23.12 22.92 23.10 206,065 +0.04(+0.19%)
Apr 21, 2015 23.17 23.17 23.03 23.06 210,175 -0.10(-0.45%)
Apr 20, 2015 23.17 23.27 23.12 23.16 349,948 +0.04(+0.19%)
Apr 17, 2015 23.10 23.20 23.03 23.12 268,077 -0.29(-1.23%)
Apr 16, 2015 23.35 23.50 23.24 23.40 209,858 +0.10(+0.41%)
Apr 15, 2015 23.10 23.37 23.10 23.31 401,074 +0.37(+1.61%)
Apr 14, 2015 22.85 22.98 22.84 22.94 376,290 +0.27(+1.17%)
Apr 13, 2015 22.78 22.82 22.65 22.67 273,398 -0.14(-0.62%)
Apr 10, 2015 22.78 22.86 22.78 22.81 279,327 +0.03(+0.13%)
Apr 09, 2015 22.76 22.81 22.69 22.78 170,231 +0.04(+0.16%)
Apr 08, 2015 22.91 23.02 22.70 22.75 322,880 +0.07(+0.29%)
Apr 07, 2015 22.65 22.80 22.63 22.68 261,023 +0.08(+0.36%)
Apr 06, 2015 22.32 22.69 22.32 22.60 298,508 +0.30(+1.33%)
Apr 02, 2015 22.21 22.30 22.30 22.30 404,068 +0.10(+0.43%)
Apr 01, 2015 22.17 22.27 22.10 22.21 628,906 +0.16(+0.72%)
Mar 31, 2015 22.04 22.19 22.03 22.05 696,109 -0.29(-1.31%)
Mar 30, 2015 22.14 22.39 22.14 22.34 410,253 +0.20(+0.90%)
Mar 27, 2015 22.24 22.24 22.11 22.14 229,470 -0.19(-0.86%)
Mar 26, 2015 22.44 22.54 22.28 22.33 583,073 -0.13(-0.59%)
Mar 25, 2015 22.58 22.68 22.44 22.47 253,754 +0.00(+0.00%)
Mar 24, 2015 22.66 22.66 22.47 22.47 359,166 -0.13(-0.59%)
Mar 23, 2015 22.53 22.64 22.52 22.60 262,314 +0.16(+0.69%)
Mar 20, 2015 22.19 22.57 22.19 22.44 326,035 +0.50(+2.26%)
Mar 19, 2015 22.16 22.16 21.90 21.95 131,348 -0.35(-1.56%)
Mar 18, 2015 21.71 22.36 21.68 22.30 268,275 +0.50(+2.27%)
Mar 17, 2015 21.76 21.84 21.68 21.80 297,376 +0.00(+0.00%)
Mar 16, 2015 21.70 21.81 21.61 21.80 240,545 +0.14(+0.65%)
Mar 13, 2015 21.81 21.81 21.45 21.66 213,722 -0.28(-1.28%)
Mar 12, 2015 22.11 22.17 21.92 21.94 1,088,050 +0.07(+0.31%)
Mar 11, 2015 21.94 21.94 21.72 21.87 339,998 -0.01(-0.07%)
Mar 10, 2015 22.13 22.15 21.89 21.89 262,016 -0.56(-2.50%)
Mar 09, 2015 22.53 22.55 22.45 22.45 172,275 -0.05(-0.23%)
Mar 06, 2015 22.83 22.83 22.47 22.50 271,971 -0.52(-2.28%)
Mar 05, 2015 23.14 23.14 23.00 23.03 281,080 -0.08(-0.35%)
Mar 04, 2015 23.26 23.37 23.00 23.11 756,155 -0.27(-1.14%)
Mar 03, 2015 23.48 23.48 23.35 23.37 307,135 -0.16(-0.66%)
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.