Spdr Djgre Acc More Historical Data - GLRA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Djgre Acc (GLRA)
Spdr Djgre Acc (GLRA) Historical

GLRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	18.152	0.09	0.51%	18.152	18.261	18.117	361
Jun 27 2024	18.06	0.04	0.20%	17.924	18.109	17.924	133
Jun 26 2024	18.024	-0.07	-0.41%	18.104	18.104	17.92	201
Jun 25 2024	18.098	-0.24	-1.32%	18.38	18.38	18.046	684
Jun 24 2024	18.34	0.28	1.57%	18.186	18.378	18.13	20
Jun 21 2024	18.056	-0.02	-0.12%	18.06	18.11	17.991	862
Jun 20 2024	18.077	-0.02	-0.08%	18.13	18.346	18.057	1,407
Jun 19 2024	18.092	-0.08	-0.46%	18.20	18.20	18.077	17
Jun 18 2024	18.176	0.13	0.72%	18.048	18.329	16.831	5,885
Jun 17 2024	18.046	-0.06	-0.31%	18.044	18.086	17.984	428
Jun 14 2024	18.102	-0.02	-0.10%	18.008	18.147	17.931	1,119
Jun 13 2024	18.12	-0.25	-1.36%	18.196	18.212	18.034	790
Jun 12 2024	18.37	0.42	2.35%	18.36	18.418	18.348	1,865
Jun 11 2024	17.948	-0.12	-0.69%	17.946	18.025	17.926	1,928
Jun 10 2024	18.072	-0.01	-0.04%	18.032	18.083	18.01	10
Jun 07 2024	18.08	-0.18	-0.97%	18.262	18.374	16.973	108
Jun 06 2024	18.258	0.00	-0.02%	18.26	18.26	18.173	8
Jun 05 2024	18.261	0.08	0.42%	18.296	18.369	18.162	178
Jun 04 2024	18.184	0.03	0.16%	18.23	18.268	18.184	1,747
Jun 03 2024	18.155	0.16	0.87%	18.254	18.269	18.111	4,940
May 31 2024	17.998	0.16	0.92%	17.876	18.023	17.793	44
May 30 2024	17.834	0.24	1.38%	17.862	17.862	17.775	5,005
May 29 2024	17.592	-0.27	-1.50%	17.598	17.598	17.547	5
May 28 2024	17.86	-0.01	-0.03%	17.99	18.052	17.86	694
May 24 2024	17.866	-0.16	-0.89%	17.858	17.96	17.858	200
May 23 2024	18.027	-0.35	-1.91%	18.238	18.238	17.985	2,274
May 22 2024	18.378	0.00	-0.02%	18.296	18.378	18.254	2,335
May 21 2024	18.381	-0.10	-0.56%	18.406	18.414	18.303	3,385
May 20 2024	18.485	0.01	0.06%	18.622	18.622	18.407	860
May 17 2024	18.473	-0.08	-0.40%	18.448	18.501	18.416	764
May 16 2024	18.548	0.04	0.23%	18.522	18.591	18.488	654
May 15 2024	18.506	0.30	1.63%	18.346	18.565	18.299	335
May 14 2024	18.21	0.09	0.47%	18.196	18.339	16.843	691
May 13 2024	18.125	0.02	0.09%	18.158	18.234	18.11	632
May 10 2024	18.109	0.06	0.33%	18.286	18.286	18.106	198
May 09 2024	18.049	0.11	0.64%	18.049	18.049	18.049	0
May 08 2024	17.934	-0.17	-0.94%	18.006	18.052	17.873	732
May 07 2024	18.104	0.18	0.99%	17.982	18.104	17.95	445
May 03 2024	17.927	0.38	2.18%	17.694	18.113	16.765	364
May 02 2024	17.544	0.03	0.17%	17.608	17.635	17.54	14
May 01 2024	17.515	-0.16	-0.89%	17.536	17.536	17.445	6
Apr 30 2024	17.672	-0.04	-0.25%	17.694	17.694	17.577	398
Apr 29 2024	17.716	0.11	0.62%	17.662	17.786	17.639	770
Apr 26 2024	17.606	0.13	0.73%	17.478	17.71	16.613	324
Apr 25 2024	17.478	-0.08	-0.43%	17.68	17.692	17.341	1,898
Apr 24 2024	17.554	-0.20	-1.13%	17.622	17.641	17.454	10,796
Apr 23 2024	17.754	0.36	2.05%	17.572	17.754	17.498	368
Apr 22 2024	17.398	0.03	0.18%	17.536	17.536	17.332	3,636
Apr 19 2024	17.367	0.03	0.20%	17.184	17.42	17.184	2,166
Apr 18 2024	17.333	0.07	0.43%	17.27	17.358	17.227	10
Apr 17 2024	17.259	-0.10	-0.59%	17.458	17.492	17.252	1,381
Apr 16 2024	17.362	-0.34	-1.93%	17.53	17.541	17.313	859
Apr 15 2024	17.704	-0.19	-1.05%	18.004	18.004	17.677	595
Apr 12 2024	17.892	-0.03	-0.17%	18.036	18.064	17.845	977
Apr 11 2024	17.922	-0.11	-0.62%	18.02	18.124	17.817	15,713
Apr 10 2024	18.034	-0.45	-2.43%	18.69	18.706	17.993	161
Apr 09 2024	18.484	0.06	0.34%	18.416	18.591	18.416	2,995
Apr 08 2024	18.422	0.21	1.18%	18.248	18.442	18.172	1,280
Apr 05 2024	18.208	-0.19	-1.01%	18.13	18.208	18.01	16,589
Apr 04 2024	18.394	0.10	0.57%	18.286	18.423	18.227	4,431
Apr 03 2024	18.29	0.06	0.35%	18.15	18.29	18.15	2,197
Apr 02 2024	18.227	-0.46	-2.47%	18.562	18.562	18.173	1,363

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions