$27.40 0.00 (%) SPDR SP Int SCp Shs - NYSEARCA

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center