Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.09 -0.16 (-0.40%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.36 24.55 24.30 24.46 113,368 -0.06(-0.23%)
Apr 27, 2012 24.58 24.58 24.44 24.51 56,683 +0.06(+0.26%)
Apr 26, 2012 24.25 24.45 24.24 24.45 164,341 +0.08(+0.31%)
Apr 25, 2012 24.44 24.44 24.17 24.37 89,800 +0.47(+1.95%)
Apr 24, 2012 23.91 24.00 23.88 23.91 55,977 +0.08(+0.32%)
Apr 23, 2012 23.80 23.85 23.74 23.83 37,621 -0.46(-1.91%)
Apr 20, 2012 24.37 24.38 24.21 24.29 446,274 +0.12(+0.50%)
Apr 19, 2012 24.25 24.37 24.05 24.17 154,781 -0.05(-0.20%)
Apr 18, 2012 24.21 24.35 24.11 24.22 74,202 -0.14(-0.57%)
Apr 17, 2012 24.09 24.36 24.09 24.36 79,606 +0.43(+1.78%)
Apr 16, 2012 23.96 24.06 23.91 23.93 47,093 -0.07(-0.29%)
Apr 13, 2012 24.06 24.10 23.98 24.00 179,094 -0.36(-1.49%)
Apr 12, 2012 23.92 24.37 23.92 24.37 34,601 +0.63(+2.67%)
Apr 11, 2012 23.82 23.98 23.73 23.73 42,111 +0.06(+0.24%)
Apr 10, 2012 24.05 24.05 23.48 23.68 50,093 -0.31(-1.31%)
Apr 09, 2012 24.05 24.16 23.94 23.99 93,232 -0.28(-1.15%)
Apr 05, 2012 24.10 24.49 24.08 24.27 30,796 +0.05(+0.20%)
Apr 04, 2012 24.24 24.36 24.22 24.22 33,779 -0.59(-2.39%)
Apr 03, 2012 25.04 25.04 24.66 24.81 21,883 -0.34(-1.36%)
Apr 02, 2012 25.12 25.28 25.12 25.15 48,530 +0.38(+1.52%)
Mar 30, 2012 24.74 24.86 24.69 24.78 83,559 +0.17(+0.71%)
Mar 29, 2012 24.39 24.60 24.34 24.60 50,375 +0.05(+0.20%)
Mar 28, 2012 24.73 24.74 24.43 24.55 82,973 -0.52(-2.09%)
Mar 27, 2012 25.38 25.38 24.98 25.08 152,576 -0.18(-0.72%)
Mar 26, 2012 25.18 25.27 25.13 25.26 30,254 +0.33(+1.34%)
Mar 23, 2012 24.74 24.92 24.54 24.92 50,122 +0.20(+0.82%)
Mar 22, 2012 24.50 24.72 24.50 24.72 26,701 -0.41(-1.64%)
Mar 21, 2012 24.99 25.13 24.98 25.13 87,573 -0.07(-0.28%)
Mar 20, 2012 25.01 25.22 25.01 25.20 75,429 -0.17(-0.69%)
Mar 19, 2012 25.56 25.56 25.24 25.38 35,442 -0.05(-0.19%)
Mar 16, 2012 25.28 25.45 25.28 25.43 47,109 +0.26(+1.03%)
Mar 15, 2012 24.96 25.18 24.96 25.17 18,365 +0.20(+0.78%)
Mar 14, 2012 25.08 25.17 24.90 24.97 24,934 -0.33(-1.32%)
Mar 13, 2012 25.06 25.33 25.06 25.31 53,410 +0.27(+1.09%)
Mar 12, 2012 24.90 25.04 24.85 25.04 40,189 -0.13(-0.50%)
Mar 09, 2012 25.22 25.22 25.06 25.16 30,568 +0.09(+0.36%)
Mar 08, 2012 25.15 25.27 25.07 25.07 76,672 +0.27(+1.10%)
Mar 07, 2012 24.51 24.80 24.51 24.80 115,954 +0.28(+1.14%)
Mar 06, 2012 24.56 24.62 24.36 24.52 78,760 -0.78(-3.09%)
Mar 05, 2012 25.24 25.30 25.24 25.30 26,842 -0.36(-1.39%)
Mar 02, 2012 25.92 25.92 25.50 25.66 43,183 -0.14(-0.54%)
Mar 01, 2012 25.61 25.90 25.61 25.80 39,373 +0.17(+0.65%)
Feb 29, 2012 25.97 26.03 25.59 25.63 56,937 -0.26(-1.02%)
Feb 28, 2012 25.93 26.02 25.82 25.89 54,597 -0.01(-0.03%)
Feb 27, 2012 25.86 25.94 25.71 25.90 92,537 +0.08(+0.32%)
Feb 24, 2012 25.87 25.87 25.82 25.82 15,611 +0.13(+0.49%)
Feb 23, 2012 25.68 25.80 25.64 25.69 26,549 +0.05(+0.19%)
Feb 22, 2012 25.41 25.77 25.41 25.64 50,101 +0.06(+0.22%)
Feb 21, 2012 25.53 25.66 25.53 25.59 55,706 +0.29(+1.13%)
Feb 17, 2012 25.24 25.30 25.20 25.30 41,094 +0.04(+0.17%)
Feb 16, 2012 24.97 25.35 24.97 25.26 58,618 +0.19(+0.75%)
Feb 15, 2012 25.19 25.19 25.02 25.07 30,820 +0.06(+0.25%)
Feb 14, 2012 25.05 25.06 24.96 25.01 108,991 -0.26(-1.02%)
Feb 13, 2012 25.25 25.55 25.25 25.27 65,733 +0.26(+1.03%)
Feb 10, 2012 25.22 25.22 25.00 25.01 33,604 -0.51(-1.99%)
Feb 09, 2012 25.64 25.64 25.47 25.52 80,737 -0.01(-0.03%)
Feb 08, 2012 25.47 25.65 25.37 25.52 40,466 -0.01(-0.05%)
Feb 07, 2012 25.29 25.71 25.29 25.54 52,486 +0.03(+0.14%)
Feb 06, 2012 25.46 25.65 25.46 25.50 30,069 -0.01(-0.05%)
Feb 03, 2012 25.60 25.68 25.50 25.52 43,626 +0.06(+0.22%)
Feb 02, 2012 25.38 36.52 25.31 25.46 420,704 +0.30(+1.19%)
Feb 01, 2012 25.50 25.50 25.13 25.16 41,343 +0.33(+1.32%)
Jan 31, 2012 24.83 24.88 24.65 24.83 33,789 -0.05(-0.19%)
Jan 30, 2012 25.08 25.08 24.58 24.88 32,160 -0.80(-3.13%)
Jan 27, 2012 25.06 25.68 25.06 25.68 360,320 +0.66(+2.65%)
Jan 26, 2012 25.04 25.14 24.96 25.02 42,494 +0.06(+0.25%)
Jan 25, 2012 24.55 24.97 24.37 24.96 71,095 +0.40(+1.65%)
Jan 24, 2012 24.31 24.55 24.31 24.55 61,716 -0.14(-0.56%)
Jan 23, 2012 24.74 24.74 24.53 24.69 30,829 +0.19(+0.77%)
Jan 20, 2012 24.44 24.51 24.44 24.51 21,718 +0.01(+0.06%)
Jan 19, 2012 24.43 24.59 24.43 24.49 37,890 +0.03(+0.11%)
Jan 18, 2012 24.19 24.66 24.19 24.46 94,037 +0.31(+1.30%)
Jan 17, 2012 24.28 24.28 24.12 24.15 37,717 +0.36(+1.49%)
Jan 13, 2012 23.71 23.91 23.64 23.80 25,110 -0.22(-0.90%)
Jan 12, 2012 23.93 24.10 23.64 24.01 34,877 +0.07(+0.29%)
Jan 11, 2012 23.84 23.94 23.72 23.94 59,329 -0.04(-0.17%)
Jan 10, 2012 24.05 24.05 23.87 23.98 37,588 +0.42(+1.78%)
Jan 09, 2012 23.54 23.60 23.45 23.57 35,284 +0.06(+0.27%)
Jan 06, 2012 23.77 23.77 23.50 23.50 46,683 -0.15(-0.62%)
Jan 05, 2012 23.68 23.92 23.59 23.65 40,425 -0.13(-0.53%)
Jan 04, 2012 23.87 23.97 23.77 23.77 96,503 +0.77(+3.33%)
Dec 30, 2011 23.60 23.60 22.97 23.01 395,757 +0.11(+0.46%)
Dec 29, 2011 22.68 23.61 22.68 22.90 102,735 +0.28(+1.26%)
Dec 28, 2011 23.64 23.64 22.62 22.62 61,790 -0.63(-2.70%)
Dec 27, 2011 23.27 23.36 23.22 23.24 115,889 +0.11(+0.48%)
Dec 23, 2011 23.13 23.33 23.12 23.13 128,848 +0.43(+1.90%)
Dec 21, 2011 22.60 22.83 22.57 22.70 235,463 +0.07(+0.31%)
Dec 20, 2011 22.61 22.64 22.60 22.63 104,479 +0.65(+2.95%)
Dec 19, 2011 22.24 22.24 21.88 21.98 129,961 -0.38(-1.71%)
Dec 16, 2011 22.47 22.47 22.21 22.37 92,323 +0.22(+1.01%)
Dec 15, 2011 22.19 22.19 22.14 22.14 71,551 +0.21(+0.95%)
Dec 14, 2011 22.06 22.06 21.93 21.93 27,804 -0.65(-2.87%)
Dec 13, 2011 23.22 23.22 22.56 22.58 61,075 -0.17(-0.74%)
Dec 12, 2011 22.66 22.86 22.57 22.75 30,196 -0.63(-2.68%)
Dec 09, 2011 23.13 23.40 23.13 23.38 61,928 +0.38(+1.65%)
Dec 08, 2011 23.20 23.31 23.00 23.00 43,622 -0.82(-3.46%)
Dec 07, 2011 23.63 23.89 23.57 23.82 32,797 -0.13(-0.55%)
Dec 06, 2011 23.72 23.96 23.68 23.96 20,520 +0.20(+0.85%)
Dec 05, 2011 24.00 24.22 23.75 23.75 62,181 +0.03(+0.15%)
Dec 02, 2011 24.17 24.17 23.69 23.72 62,665 -0.14(-0.58%)
Dec 01, 2011 24.37 24.75 23.82 23.86 72,112 +0.17(+0.71%)
Nov 30, 2011 23.86 23.91 23.63 23.69 50,015 +0.91(+3.98%)
Nov 29, 2011 22.74 22.94 22.64 22.78 76,269 +0.28(+1.24%)
Nov 28, 2011 22.69 22.69 22.51 22.51 64,678 +0.62(+2.84%)
Nov 25, 2011 22.10 22.13 21.88 21.88 11,864 -0.17(-0.79%)
Nov 23, 2011 22.26 22.26 22.00 22.06 23,240 -0.66(-2.91%)
Nov 22, 2011 22.74 22.74 22.55 22.72 110,365 +0.03(+0.12%)
Nov 21, 2011 22.92 22.92 22.48 22.69 55,028 -0.61(-2.63%)
Nov 18, 2011 23.42 23.46 23.31 23.31 53,999 +0.09(+0.39%)
Nov 17, 2011 23.70 23.70 23.12 23.22 34,872 -0.73(-3.06%)
Nov 16, 2011 24.17 24.21 23.95 23.95 43,032 -0.33(-1.38%)
Nov 15, 2011 23.54 24.28 23.54 24.28 124,666 -0.03(-0.11%)
Nov 14, 2011 24.22 24.33 24.22 24.31 26,008 -0.22(-0.91%)
Nov 11, 2011 24.58 24.58 24.53 24.53 11,820 +0.36(+1.47%)
Nov 10, 2011 23.90 24.18 23.90 24.18 25,542 +0.14(+0.58%)
Nov 09, 2011 24.43 24.43 23.83 24.04 14,805 -0.99(-3.96%)
Nov 08, 2011 25.00 25.08 24.79 25.03 29,961 +0.36(+1.47%)
Nov 07, 2011 24.97 24.97 24.51 24.67 29,197 +0.18(+0.74%)
Nov 04, 2011 24.58 24.58 24.32 24.49 130,635 -0.06(-0.26%)
Nov 03, 2011 24.42 24.85 24.37 24.55 95,451 +0.40(+1.67%)
Nov 02, 2011 24.31 24.39 24.01 24.14 77,191 +0.58(+2.46%)
Nov 01, 2011 22.98 23.66 22.98 23.57 15,893 -0.94(-3.84%)
Oct 31, 2011 24.72 24.73 24.51 24.51 29,801 -0.92(-3.62%)
Oct 28, 2011 25.41 25.43 25.41 25.43 29,237 +0.02(+0.08%)
Oct 27, 2011 25.39 25.41 25.08 25.41 55,674 +1.14(+4.68%)
Oct 26, 2011 24.13 24.27 24.05 24.27 23,382 +0.39(+1.64%)
Oct 25, 2011 24.09 24.13 23.88 23.88 617,199 -0.21(-0.87%)
Oct 24, 2011 23.98 24.09 23.84 24.09 64,160 +0.53(+2.25%)
Oct 21, 2011 23.57 23.57 23.47 23.56 180,202 +0.52(+2.24%)
Oct 20, 2011 23.01 23.04 23.01 23.04 9,258 -0.12(-0.51%)
Oct 19, 2011 23.36 23.36 23.08 23.16 6,606 -0.39(-1.66%)
Oct 18, 2011 23.46 23.55 23.46 23.55 182,534 +0.24(+1.05%)
Oct 17, 2011 23.31 23.31 23.31 23.31 7,999 -0.36(-1.53%)
Oct 14, 2011 23.49 23.67 23.49 23.67 16,325 +0.58(+2.51%)
Oct 13, 2011 23.45 23.45 22.90 23.09 10,757 -0.17(-0.75%)
Oct 12, 2011 23.25 23.36 23.25 23.27 17,774 +0.34(+1.49%)
Oct 11, 2011 22.64 23.01 22.64 22.92 20,367 +0.13(+0.58%)
Oct 10, 2011 22.64 22.79 22.64 22.79 3,729 +0.68(+3.09%)
Oct 07, 2011 22.51 22.51 21.90 22.11 89,552 -0.08(-0.38%)
Oct 06, 2011 21.91 22.19 21.88 22.19 25,614 +0.73(+3.38%)
Oct 05, 2011 21.08 21.47 21.08 21.47 51,711 +0.56(+2.70%)
Oct 04, 2011 20.22 21.96 19.97 20.90 59,625 +0.26(+1.28%)
Oct 03, 2011 27.50 21.22 20.64 20.64 240,574 -0.68(-3.17%)
Sep 30, 2011 22.14 22.14 21.31 21.31 5,787 -0.58(-2.64%)
Sep 29, 2011 22.28 22.32 21.81 21.89 3,008,196 +0.11(+0.51%)
Sep 28, 2011 22.37 22.49 21.78 21.78 12,062 -0.65(-2.89%)
Sep 27, 2011 22.66 22.99 22.43 22.43 14,709 +0.61(+2.78%)
Sep 26, 2011 21.76 21.82 21.31 21.82 16,207 +0.14(+0.64%)
Sep 23, 2011 21.39 21.77 21.39 21.68 31,124 -1.32(-5.76%)
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.