Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.52 +0.57 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.13 20.36 20.03 20.36 895,515 +0.37(+1.86%)
Jun 29, 2016 19.86 20.04 19.82 19.99 372,181 +0.45(+2.29%)
Jun 28, 2016 19.42 19.55 19.36 19.54 682,098 +0.41(+2.14%)
Jun 27, 2016 19.30 19.39 18.96 19.13 847,904 -0.37(-1.88%)
Jun 24, 2016 19.66 19.91 19.48 19.50 818,919 -1.11(-5.38%)
Jun 23, 2016 20.44 20.61 20.39 20.61 545,575 +0.48(+2.38%)
Jun 22, 2016 20.25 20.29 20.12 20.13 659,801 -0.03(-0.15%)
Jun 21, 2016 20.13 20.24 20.01 20.16 578,414 +0.03(+0.15%)
Jun 20, 2016 20.16 20.24 20.12 20.13 444,768 +0.31(+1.54%)
Jun 17, 2016 19.73 19.84 19.64 19.82 554,021 +0.23(+1.18%)
Jun 16, 2016 19.41 19.60 19.27 19.59 837,848 +0.00(+0.00%)
Jun 15, 2016 19.54 19.74 19.50 19.59 672,511 +0.18(+0.91%)
Jun 14, 2016 19.54 19.62 19.29 19.41 603,161 -0.28(-1.40%)
Jun 13, 2016 19.73 19.91 19.67 19.69 603,544 -0.13(-0.66%)
Jun 10, 2016 20.03 20.05 19.76 19.82 763,800 -0.45(-2.20%)
Jun 09, 2016 20.25 20.30 20.19 20.27 496,898 -0.26(-1.27%)
Jun 08, 2016 20.60 20.70 20.53 20.53 668,224 +0.17(+0.83%)
Jun 07, 2016 20.32 20.41 20.28 20.36 883,860 +0.13(+0.63%)
Jun 06, 2016 20.07 20.26 20.07 20.23 578,154 +0.35(+1.76%)
Jun 03, 2016 19.71 19.89 19.69 19.88 469,431 +0.43(+2.21%)
Jun 02, 2016 19.29 19.47 19.27 19.45 859,773 -0.01(-0.04%)
Jun 01, 2016 19.30 19.47 19.24 19.46 726,290 -0.05(-0.28%)
May 31, 2016 19.60 19.75 19.48 19.51 784,358 -0.14(-0.70%)
May 27, 2016 19.71 19.65 19.65 19.65 660,473 -0.12(-0.62%)
May 26, 2016 19.95 20.00 19.75 19.77 926,114 -0.02(-0.08%)
May 25, 2016 19.56 19.82 19.56 19.79 459,453 +0.35(+1.78%)
May 24, 2016 19.44 19.55 19.41 19.44 460,117 +0.05(+0.28%)
May 23, 2016 19.24 19.50 19.24 19.39 2,392,937 +0.05(+0.24%)
May 20, 2016 19.41 19.47 19.29 19.34 628,993 +0.05(+0.28%)
May 19, 2016 19.01 19.30 18.95 19.29 7,716,197 +0.03(+0.16%)
May 18, 2016 19.54 19.66 19.20 19.26 822,250 -0.40(-2.03%)
May 17, 2016 19.59 19.81 19.51 19.66 828,619 +0.05(+0.27%)
May 16, 2016 19.44 19.71 19.44 19.61 742,086 +0.35(+1.79%)
May 13, 2016 19.38 19.47 19.21 19.26 221,248 -0.22(-1.14%)
May 12, 2016 19.75 19.80 19.39 19.48 611,291 -0.01(-0.04%)
May 11, 2016 19.47 19.62 19.37 19.49 367,629 +0.06(+0.32%)
May 10, 2016 19.15 19.44 19.11 19.43 424,594 +0.35(+1.85%)
May 09, 2016 19.36 19.36 19.00 19.08 623,124 -0.55(-2.82%)
May 06, 2016 19.38 19.70 19.34 19.63 435,615 +0.15(+0.75%)
May 05, 2016 19.70 19.77 19.41 19.48 450,081 -0.06(-0.31%)
May 04, 2016 19.72 19.84 19.49 19.54 474,642 -0.45(-2.23%)
May 03, 2016 20.34 20.34 19.97 19.99 551,571 -0.71(-3.45%)
May 02, 2016 20.83 20.83 20.60 20.70 695,556 -0.02(-0.07%)
Apr 29, 2016 20.57 20.79 20.55 20.72 626,211 +0.27(+1.31%)
Apr 28, 2016 20.40 20.68 20.34 20.45 578,923 +0.07(+0.34%)
Apr 27, 2016 20.12 20.41 20.12 20.38 708,208 +0.22(+1.10%)
Apr 26, 2016 20.04 20.16 19.93 20.16 412,112 +0.25(+1.25%)
Apr 25, 2016 19.99 20.07 19.84 19.91 538,248 -0.27(-1.35%)
Apr 22, 2016 20.07 20.28 20.06 20.18 442,391 +0.02(+0.08%)
Apr 21, 2016 20.47 20.54 20.11 20.17 574,820 -0.19(-0.94%)
Apr 20, 2016 20.22 20.52 20.20 20.36 395,232 +0.13(+0.66%)
Apr 19, 2016 19.86 20.23 19.85 20.22 414,242 +0.62(+3.15%)
Apr 18, 2016 19.21 19.62 19.20 19.61 463,015 +0.22(+1.15%)
Apr 15, 2016 19.32 19.43 19.20 19.38 487,749 -0.01(-0.04%)
Apr 14, 2016 19.54 19.54 19.34 19.39 468,696 -0.10(-0.51%)
Apr 13, 2016 19.48 19.54 19.37 19.49 645,829 +0.29(+1.52%)
Apr 12, 2016 18.87 19.23 18.81 19.20 507,972 +0.48(+2.59%)
Apr 11, 2016 18.71 18.85 18.68 18.71 598,853 +0.25(+1.37%)
Apr 08, 2016 18.37 18.51 18.35 18.46 561,284 +0.42(+2.34%)
Apr 07, 2016 18.10 18.20 17.95 18.04 994,972 -0.21(-1.18%)
Apr 06, 2016 18.04 18.27 17.91 18.25 433,626 +0.20(+1.11%)
Apr 05, 2016 17.99 18.12 17.93 18.05 711,342 -0.21(-1.14%)
Apr 04, 2016 18.48 18.51 18.25 18.26 2,353,585 -0.21(-1.12%)
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.