$29.12 +0.03 (%) SPDR SP Int SCp Shs - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWX historical data

Date Open High Low Close Volume
3/27/201529.1229.1829.0329.1240,991
3/26/201529.1429.1928.9929.0987,678
3/25/201529.5429.5729.3329.3442,366
3/24/201529.4329.4929.3729.42842,659
3/23/201529.2329.3729.2129.3465,502
3/20/201528.9529.2028.9529.1146,186
3/19/201528.6428.7128.5728.6149,522
3/18/201528.3428.9028.3328.8361,723
3/17/201528.2428.3628.2228.3162,547
3/16/201528.3028.5128.3028.49212,796
3/13/201528.2428.2828.1328.27121,319
3/11/201527.9828.0627.9028.03106,110
3/10/201528.2128.2127.9227.95203,470
3/9/201528.4628.5428.4328.52221,467
3/6/201528.6828.8128.4928.5352,162
3/5/201528.8828.9628.8228.9194,067
3/4/201528.8228.9028.6228.8263,108
3/3/201528.8928.9928.8328.94184,190
3/2/201528.9429.0028.7928.98385,562
2/27/201528.9429.0528.8928.9084,058
2/26/201528.9529.0328.8728.9461,684
2/25/201528.9429.0728.7228.9854,447
2/24/201528.8829.0728.6428.81155,746
2/23/201528.6828.8328.5628.71104,755
2/20/201528.5928.8828.4628.86111,244
2/19/201528.5328.6828.4328.66136,268
2/18/201528.4728.6628.3728.6186,120
2/17/201528.2728.4628.2128.42172,274
2/13/201528.2228.2628.1528.2246,204
2/12/201527.9228.0527.9028.0358,900
2/11/201527.6927.7427.6127.71173,155
2/10/201527.7827.8427.7227.7866,490
2/9/201527.5827.7327.5627.6537,321
2/6/201527.8727.9327.6927.7567,343
2/5/201527.8628.1027.8328.07153,208
2/4/201527.7127.8427.6627.6751,963
2/3/201527.5627.8827.5627.8363,872
2/2/201527.4327.6127.3527.5572,317
1/30/201527.2827.4727.2227.2251,630
1/29/201527.3027.4627.2127.3960,604
1/28/201527.6127.7127.1727.2470,865
1/27/201527.3027.4927.3027.37120,590
1/26/201527.3427.4827.3027.4080,690
1/23/201527.3327.3827.1927.20243,127
1/22/201527.2927.5127.2027.41265,818
1/21/201527.4027.4627.2627.37186,427
1/20/201527.5227.6627.3327.3981,996
1/16/201527.2027.5227.1927.51425,204
1/15/201527.4927.5927.2227.32169,706
1/14/201527.2327.2627.0227.2499,252
1/13/201527.3927.4827.0627.25672,680
1/12/201527.1527.1826.9927.12780,937
1/9/201527.2727.2927.1027.1633,446
1/8/201527.1627.3427.1627.2556,235
1/6/201527.1027.2326.8326.93154,533
1/5/201527.2627.5127.0827.17214,118
1/2/201527.4827.5527.3127.39155,796
12/31/201427.4927.6227.3127.31180,214
12/30/201427.3827.5427.3827.43173,373
12/29/201427.4527.6227.3727.46390,720
12/26/201427.4227.6927.4227.5189,576
12/24/201427.1727.4827.1327.48161,147
12/23/201427.3227.4227.2127.30171,500
12/22/201427.5027.5127.3527.41141,565
12/19/201427.3727.5126.1027.50156,205
12/18/201430.8030.9630.5630.9479,429
12/17/201430.0731.0030.0730.63101,278
12/16/201430.2330.6230.2130.21120,878
12/12/201430.6730.6830.3730.38209,408
12/11/201430.8031.0330.7330.7749,454
12/10/201431.1831.1830.7130.7752,044
12/9/201430.7931.0830.7731.0883,990
12/8/201431.0931.1430.9430.9860,702
12/5/201431.2931.3331.1831.3177,439
12/4/201431.2431.4131.2431.3337,856
12/3/201431.3431.4131.3031.3863,131
12/2/201431.2431.3831.2031.2771,041
12/1/201431.2031.2331.0631.1653,099
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center