$29.80 +0.05 (%) SPDR SP Int SCp Shs - NYSE ARCA

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWX historical data

Date Open High Low Close Volume
7/22/201629.8229.8229.7129.80137,422
7/21/201629.7329.8529.7029.7551,667
7/20/201629.9229.9329.7929.8374,756
7/19/201629.7729.8229.6729.7577,676
7/18/201629.7929.9429.7729.8865,904
7/15/201629.8529.9029.7229.7774,646
7/14/201629.9630.0329.8629.9850,787
7/13/201629.9029.9929.7529.82145,858
7/12/201629.8229.9229.7329.85359,839
7/11/201629.4429.6329.4029.5291,721
7/8/201629.1029.2228.9929.20204,390
7/7/201628.9629.0828.7928.79491,659
7/6/201628.6728.9028.5728.85277,316
7/5/201628.7029.1528.7028.82434,920
7/1/201629.2129.3529.1729.2970,622
6/30/201628.8929.0928.8329.0666,729
6/29/201628.7228.9128.7228.8646,979
6/28/201628.4228.4728.1728.44514,898
6/27/201628.0928.1527.5727.84207,931
6/24/201628.4328.9228.4128.54121,259
6/23/201630.0830.2129.8830.2144,825
6/22/201629.7029.8229.6429.6551,714
6/21/201629.6929.9329.6929.7639,308
6/20/201629.7829.8929.6929.7035,140
6/17/201629.0029.1928.8929.1836,658
6/16/201628.8429.0928.6129.08180,915
6/15/201629.1029.4329.1029.2637,742
6/14/201629.2129.2728.9329.1384,058
6/13/201629.5929.7129.3729.4160,437
6/10/201630.1330.1629.8129.8993,895
6/9/201630.4630.6130.4630.59248,344
6/8/201630.7330.8330.6930.7681,070
6/7/201630.4830.6030.4830.5034,393
6/6/201630.2530.4530.2530.40540,104
6/3/201630.0030.2129.9630.2164,989
6/2/201629.6729.8129.5429.7633,874
6/1/201629.7129.7929.6029.7080,897
5/31/201629.7329.9729.6129.68132,541
5/27/201629.5729.6629.5029.5677,823
5/26/201629.7529.8729.5529.6034,059
5/25/201629.4729.6429.4629.61104,758
5/24/201629.3529.5229.3529.4634,476
5/23/201629.3129.3829.2429.3031,355
5/20/201629.1629.2629.1229.1741,009
5/19/201628.9429.0228.8628.9571,622
5/18/201629.2429.4829.0829.1347,663
5/17/201629.4429.5529.2929.3760,817
5/16/201629.2629.4429.2329.4091,528
5/13/201629.2629.3129.1029.11138,671
5/12/201629.7129.7129.3629.45113,432
5/11/201629.4729.5829.4329.47165,610
5/10/201629.2329.5029.2329.48173,952
5/9/201629.2529.2629.0229.07242,039
5/6/201629.0329.2729.0329.25175,730
5/5/201629.0829.1828.9029.09355,678
5/4/201629.1629.2328.9428.96296,671
5/3/201629.4429.5129.1629.32520,466
5/2/201629.6129.7029.4929.65179,044
4/29/201629.5229.5629.3129.4263,170
4/28/201629.4629.6129.3329.3751,525
4/27/201629.4929.6529.4429.6479,455
4/26/201629.4829.5429.4229.52148,023
4/25/201629.5129.5129.3629.4676,289
4/22/201629.5629.6929.4529.5569,288
4/21/201629.6829.7129.5129.5261,253
4/20/201629.7329.9029.6429.6964,684
4/19/201629.6729.8129.6429.72102,582
4/18/201629.1029.3829.1029.3540,019
4/15/201629.0829.2329.0429.07173,300
4/14/201629.2229.2229.0829.1162,859
4/13/201629.1029.2229.0229.2087,370
4/12/201628.8329.0228.7528.90392,372
4/11/201628.7028.8328.6428.65114,673
4/8/201628.5528.6628.4528.50174,772
4/7/201628.1428.2127.9228.00116,613
4/6/201627.9728.2227.9328.22325,933
4/5/201627.9327.9827.8327.88106,803
4/4/201628.4428.5028.2628.3195,045
4/1/201628.1528.4428.1128.40477,013
3/31/201628.7228.7828.5728.5772,963
3/30/201628.7228.9128.5328.7787,274
3/29/201628.0228.5327.9628.4740,513
3/28/201628.1428.2127.9228.1363,918
3/24/201627.8528.0927.7728.0567,914
3/23/201628.3328.3328.1028.10103,302
3/22/201628.3628.5228.3428.4559,511
3/21/201628.4328.5128.3528.4341,706
3/18/201628.4128.5228.3728.4341,507
3/17/201628.1828.4728.1528.3895,059
3/16/201627.5328.0627.4828.02267,008
3/15/201627.6727.7027.5527.6233,203
3/14/201627.8427.8927.7927.8138,949
3/11/201627.6927.9527.6427.9066,010
3/10/201627.5427.6027.1727.3677,338
3/9/201627.2527.4027.2027.31202,256
3/8/201627.4527.4527.2327.2731,848
3/7/201627.3427.6727.3427.5721,735
3/4/201627.4127.7027.4127.5641,186
3/3/201626.9527.2026.8927.1779,392
3/2/201626.6026.8626.6026.83197,754
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center