$31.23 -0.42 (%) SPDR SP Int SCp Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWX historical data

Date Open High Low Close Volume
11/28/201431.4331.4331.2131.2312,272
11/26/201431.6831.6831.5731.6529,480
11/25/201431.5631.5731.4831.5622,976
11/24/201431.5531.6431.4731.5161,523
11/21/201431.6131.6631.3931.46145,892
11/20/201431.1431.3031.1331.2888,077
11/19/201431.3231.4531.2631.3433,550
11/18/201431.4631.5331.3431.5059,144
11/17/201431.2631.3231.2031.3063,502
11/14/201431.3331.5031.3031.4764,689
11/13/201431.4531.5231.3231.4247,725
11/12/201431.2731.4731.2031.46102,857
11/11/201431.5431.6131.4031.56184,777
11/10/201431.6531.6531.4231.451,192,420
11/7/201431.3331.4531.2731.4525,748
11/6/201431.2331.3731.2331.2627,562
11/5/201431.4631.5131.4031.4939,087
11/4/201431.6831.6831.4531.6254,306
11/3/201432.0332.2131.9832.1437,113
10/31/201431.9932.2231.9432.20111,962
10/30/201431.5731.8731.5231.7333,946
10/29/201431.9132.0231.6031.7147,700
10/28/201431.6631.8331.6431.8322,359
10/27/201431.4931.6131.4131.5470,388
10/24/201431.7431.7431.5831.7031,280
10/23/201431.6531.7731.6031.6144,883
10/22/201431.6731.8031.4231.4347,431
10/21/201431.4031.5931.4031.5949,686
10/20/201431.0231.3430.9731.2971,374
10/17/201430.9531.0930.8931.0265,311
10/16/201430.2230.8930.0330.7091,760
10/15/201430.6230.8230.2430.79186,890
10/14/201430.8130.9630.6830.7173,285
10/13/201430.9931.0030.5430.5559,046
10/10/201431.1531.1830.8230.89145,342
10/9/201431.8331.8731.3331.42278,337
10/8/201431.7032.1531.5532.1348,409
10/7/201431.9731.9831.7031.7061,231
10/6/201432.1932.2232.0332.1678,300
10/3/201432.0632.1231.9632.08132,695
10/2/201432.1032.1331.7032.04281,605
10/1/201432.5032.5732.2332.2753,860
9/30/201432.6932.7832.5732.69155,619
9/29/201432.7032.8432.5832.7734,219
9/26/201432.9433.1032.9433.0328,591
9/25/201433.2133.2232.9032.94146,611
9/24/201433.2133.4533.1633.40115,511
9/23/201433.3233.3733.2133.24243,496
9/22/201433.5933.5933.3533.4128,682
9/19/201433.8633.9733.6333.6360,196
9/18/201433.7333.8733.7333.7969,597
9/17/201433.8733.9933.6733.7044,375
9/16/201433.7634.0733.7634.0150,407
9/15/201433.8833.9233.8233.8520,185
9/12/201434.0234.0633.9133.9641,597
9/11/201434.0934.1434.0134.1115,203
9/10/201434.2034.3734.1434.3646,710
9/9/201434.3134.3134.1234.2537,051
9/8/201434.6334.6334.3734.4426,721
9/5/201434.7434.7734.6234.7737,404
9/4/201434.9834.9934.7134.7846,930
9/3/201435.0635.2334.9735.0081,485
9/2/201435.0835.0834.8834.9655,552
8/29/201435.0035.0834.9535.0242,750
8/28/201435.0635.1035.0035.0857,404
8/27/201435.2235.2935.1535.1675,872
8/26/201435.0735.1635.0335.1030,115
8/25/201434.9835.1134.9835.0322,351
8/22/201434.9034.9534.8334.9140,733
8/21/201434.7834.9934.7834.9015,847
8/20/201434.8534.9134.7234.8462,826
8/19/201434.7834.9634.7834.9455,694
8/18/201434.8734.8732.5434.7850,182
8/15/201434.8034.8034.3834.6022,688
8/14/201434.6134.6134.4934.5323,221
8/13/201434.3734.4434.3334.3958,585
8/12/201434.2134.3134.1434.2329,795
8/11/201434.1834.2834.1134.2225,400
8/8/201433.7533.9433.7033.9328,135
8/7/201433.9033.9633.6633.7340,024
8/6/201433.7533.9833.7533.8534,705
8/5/201434.2234.2233.8333.9128,262
8/4/201434.3434.4434.2034.4039,088
8/1/201434.3034.5334.2534.29130,299
7/31/201434.8234.8234.4434.50837,013
7/30/201435.0635.2134.9835.1142,429
7/29/201435.3135.3135.0935.1121,326
7/28/201435.1435.2935.1035.2524,680
7/25/201435.2235.2635.0935.1715,451
7/24/201435.2935.3735.0835.2133,213
7/23/201435.3635.3635.2435.2689,859
7/22/201435.1235.2135.1035.1828,679
7/21/201435.0135.0134.8634.9356,631
7/18/201434.7835.1734.7835.0725,777
7/17/201434.9735.1434.8234.8246,191
7/16/201435.1935.1935.0535.0922,539
7/15/201435.0335.1534.9035.0213,896
7/14/201435.2135.2935.1535.1549,266
7/11/201434.9835.1134.9235.01177,522
7/10/201434.8835.0934.8235.0148,580
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center