$31.39 -0.07 (%) SPDR SP Int SCp Shs - NYSEARCA

May. 22, 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
5/22/201531.4031.4331.3131.39126,658
5/21/201531.3131.5131.3131.46284,834
5/20/201531.3531.4631.2731.4367,119
5/19/201531.3431.4331.2831.33109,613
5/18/201531.4831.5231.3731.4154,349
5/15/201531.4331.6031.3031.50179,429
5/14/201531.3931.4631.3031.46180,318
5/13/201531.3231.3231.0431.14199,101
5/12/201530.9230.9530.7630.84264,328
5/11/201530.9331.0230.8530.85196,478
5/8/201530.8130.9930.8030.9679,317
5/7/201530.3430.4030.2430.36143,057
5/6/201530.6030.6030.3130.37142,321
5/5/201530.7630.7730.4530.54211,401
5/4/201530.7830.8330.6730.82189,753
5/1/201530.6530.7530.5330.75169,684
4/30/201530.7430.7930.5830.59258,920
4/29/201530.8230.9230.8230.83120,748
4/28/201530.8530.9630.8130.93171,358
4/27/201530.8330.9430.8330.8481,453
4/24/201530.6830.6930.5930.65175,784
4/23/201530.3130.5730.3130.5357,778
4/22/201530.4830.4830.3030.43167,572
4/21/201530.3730.4430.2730.33113,260
4/20/201530.2230.2930.1130.1943,171
4/17/201530.2130.3330.1530.2689,088
4/16/201530.4330.6230.3430.5254,743
4/15/201530.1530.3730.1330.3365,057
4/14/201530.0430.1930.0430.15136,872
4/13/201529.8829.9829.7729.7990,490
4/10/201529.9029.9929.8729.99677,923
4/9/201529.8929.9429.7429.9173,246
4/8/201529.9430.0029.7829.8835,835
4/7/201529.6829.7729.6429.6549,630
4/6/201529.4629.8529.4629.75161,030
4/2/201529.2829.4129.2729.3735,772
4/1/201529.0429.1028.9529.10752,210
3/31/201528.8729.0028.8728.9662,279
3/30/201529.1029.1629.0629.1136,819
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center