$29.30 +0.13 (%) SPDR SP Int SCp Shs - NYSE ARCA

May. 23, 2016 | 04:00 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
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
3/1/201626.4626.7526.3626.74229,817
2/29/201626.1826.3226.1226.1659,088
2/26/201626.2226.3226.0526.1298,736
2/25/201626.0926.2425.9526.2447,445
2/24/201625.6926.0725.6226.0440,742
2/23/201626.0526.0525.8125.81201,922
2/22/201626.1426.2326.0426.1682,821
2/19/201625.7325.8625.6625.8132,349
2/18/201625.9525.9925.8225.8244,781
2/17/201625.5525.8325.5525.8077,468
2/16/201625.3025.3025.0925.28147,082
2/12/201624.7225.0124.6625.00126,622
2/11/201624.8124.9224.7024.8768,037
2/10/201625.2725.3225.0725.1069,265
2/9/201625.1325.3924.9925.30157,018
2/8/201625.6725.7425.3725.5470,733
2/5/201626.1126.1225.7825.8878,672
2/4/201626.1626.4226.1526.2256,274
2/3/201626.1526.3425.8226.31165,011
2/2/201626.2126.2125.9125.99133,234
2/1/201626.2526.4826.1726.38572,776
1/29/201626.1626.3926.1326.391,425,030
1/28/201626.2126.4725.9026.03128,966
1/27/201626.0126.1725.7525.8051,831
1/26/201625.7826.0525.7326.0564,989
1/25/201625.8425.8825.6125.6577,873
1/22/201625.6425.8925.6425.8688,248
1/21/201624.9325.3124.8325.19179,511
1/20/201625.0825.1724.6125.08236,663
1/19/201625.8425.8525.4025.56116,986
1/15/201625.6425.7425.3925.5565,575
1/14/201626.3026.5226.0426.4170,607
1/13/201626.6526.7726.1026.14148,407
1/12/201626.6626.6926.3126.50151,779
1/11/201626.8426.8626.3926.62184,443
1/8/201626.9827.0426.6026.6250,626
1/7/201627.0727.2526.9827.0745,020
1/6/201627.4627.5827.3627.40149,334
1/5/201627.9127.9327.7527.86117,799
1/4/201627.7828.2727.5427.93713,901
12/31/201528.3228.5428.1828.23144,112
12/30/201528.4928.5628.2428.24246,142
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center