$31.06 -0.25 (%) SPDR SP Int SCp Shs - NYSE ARCA

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWX historical data

Date Open High Low Close Volume
9/26/201631.1631.1831.0431.0661,303
9/23/201631.3031.3731.2931.31106,747
9/22/201631.5231.6331.4231.51172,694
9/21/201630.9731.2330.8731.1889,623
9/20/201630.6330.6430.5430.5850,424
9/19/201630.5630.6030.4130.4196,223
9/16/201630.3530.4130.2730.34552,468
9/15/201630.3130.6430.2930.5544,853
9/14/201630.2830.4830.2830.3346,175
9/13/201630.6330.6330.2630.31118,484
9/12/201630.5231.0030.5231.0074,957
9/9/201631.1031.1330.7530.7662,436
9/8/201631.3431.4931.3131.40192,839
9/7/201631.5031.5231.3831.4564,393
9/6/201631.0131.3831.0131.38147,836
9/2/201630.7830.8930.7330.8658,068
9/1/201630.4930.6730.4630.66155,628
8/31/201630.3430.3630.2430.3140,874
8/30/201630.5630.6230.4030.4135,922
8/29/201630.4830.6530.4830.6034,408
8/26/201630.8631.1230.5230.65107,731
8/25/201630.8330.8830.7730.8041,800
8/24/201631.0431.0430.8330.8826,604
8/23/201631.0731.1131.0031.0028,513
8/22/201630.8330.9430.8330.9247,099
8/19/201630.8930.9730.8130.9297,139
8/18/201630.9331.1230.9331.1033,673
8/17/201630.8930.9930.6830.9452,190
8/16/201631.0731.1430.9931.0638,555
8/15/201631.0931.2331.0731.1464,314
8/12/201631.1331.1430.9531.0154,167
8/11/201631.0031.0830.9731.0437,715
8/10/201630.9430.9830.8230.8474,578
8/9/201630.6330.8230.6030.65145,087
8/8/201630.4530.5830.4230.4874,739
8/5/201630.3930.4730.3430.4450,061
8/4/201630.3530.4930.3330.4472,062
8/3/201630.1930.2830.1430.23121,634
8/2/201630.5130.6430.2930.3973,946
8/1/201630.5930.6030.4430.47392,803
7/29/201630.5230.6830.4730.6031,127
7/28/201630.1830.2030.0530.1867,509
7/27/201630.0630.1429.7930.0925,763
7/26/201629.9329.9729.8229.8848,056
7/25/201629.7829.8029.6329.6842,485
7/22/201629.8229.8229.7129.80137,422
7/21/201629.7329.8529.7029.7551,667
7/20/201629.9229.9329.7929.8374,756
7/19/201629.7729.8229.6729.7577,676
7/18/201629.7929.9429.7729.8865,904
7/15/201629.8529.9029.7229.7774,646
7/14/201629.9630.0329.8629.9850,787
7/13/201629.9029.9929.7529.82145,858
7/12/201629.8229.9229.7329.85359,839
7/11/201629.4429.6329.4029.5291,721
7/8/201629.1029.2228.9929.20204,390
7/7/201628.9629.0828.7928.79491,659
7/6/201628.6728.9028.5728.85277,316
7/5/201628.7029.1528.7028.82434,920
7/1/201629.2129.3529.1729.2970,622
6/30/201628.8929.0928.8329.0666,729
6/29/201628.7228.9128.7228.8646,979
6/28/201628.4228.4728.1728.44514,898
6/27/201628.0928.1527.5727.84207,931
6/24/201628.4328.9228.4128.54121,259
6/23/201630.0830.2129.8830.2144,825
6/22/201629.7029.8229.6429.6551,714
6/21/201629.6929.9329.6929.7639,308
6/20/201629.7829.8929.6929.7035,140
6/17/201629.0029.1928.8929.1836,658
6/16/201628.8429.0928.6129.08180,915
6/15/201629.1029.4329.1029.2637,742
6/14/201629.2129.2728.9329.1384,058
6/13/201629.5929.7129.3729.4160,437
6/10/201630.1330.1629.8129.8993,895
6/9/201630.4630.6130.4630.59248,344
6/8/201630.7330.8330.6930.7681,070
6/7/201630.4830.6030.4830.5034,393
6/6/201630.2530.4530.2530.40540,104
6/3/201630.0030.2129.9630.2164,989
6/2/201629.6729.8129.5429.7633,874
6/1/201629.7129.7929.6029.7080,897
5/31/201629.7329.9729.6129.68132,541
5/27/201629.5729.6629.5029.5677,823
5/26/201629.7529.8729.5529.6034,059
5/25/201629.4729.6429.4629.61104,758
5/24/201629.3529.5229.3529.4634,476
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center