$33.63 -0.16 (%) SPDR SP Int SCp Shs - NYSEARCA

Sep. 19, 2014 | 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
9/19/201433.8633.9733.6333.6360,196
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
7/9/201435.2635.4535.2435.3823,502
7/8/201435.4635.4635.1835.2949,717
7/7/201435.5335.5735.4935.5669,408
7/3/201435.6935.8135.6735.7731,927
7/2/201435.6635.7235.5835.6660,056
7/1/201435.5135.7335.4435.66120,759
6/30/201435.0035.3535.0035.27840,065
6/27/201435.0135.0134.8834.9831,673
6/26/201434.7935.0134.7334.9741,898
6/25/201434.6534.8934.6534.8623,891
6/24/201434.9435.0234.7334.8025,666
6/20/201435.1235.1234.8635.0427,113
6/19/201435.1035.1735.0135.1429,555
6/18/201434.6135.0234.6134.9927,655
6/17/201434.6034.6734.4634.6635,573
6/16/201434.5934.7234.5934.6630,878
6/13/201434.6234.6734.6134.6628,862
6/12/201434.6934.7834.5834.6646,499
6/11/201434.6034.6134.5134.5534,002
6/10/201434.7534.7734.5734.6552,959
6/9/201434.6434.7634.6434.7590,135
6/6/201434.6334.7234.6034.7247,468
6/5/201434.3034.5034.2634.4887,961
6/4/201434.2134.3934.2134.3993,424
6/3/201434.3134.3134.1934.3037,605
6/2/201434.4234.4234.2534.3634,694
5/30/201434.2434.2434.1334.20177,849
5/29/201434.0934.2234.0434.1931,076
5/28/201433.9834.0533.9434.0136,223
5/27/201433.9134.0333.8733.9736,363
5/23/201433.6133.7133.6133.7053,989
5/22/201433.3833.6133.3833.5442,764
5/21/201433.2833.3833.2333.341,522,660
5/20/201433.1933.3033.0633.09119,537
5/19/201433.2433.3633.1533.36188,935
5/16/201433.3233.4533.3033.4552,659
5/15/201433.7933.7933.4133.5278,391
5/13/201433.9034.0133.8634.0034,736
5/12/201433.9434.0033.8733.9649,296
5/8/201433.8234.0133.8033.8653,637
5/7/201433.9633.9933.8333.9980,109
5/6/201434.0634.1633.9834.0916,556
5/5/201433.9934.0833.8334.0432,362
5/2/201433.8534.1033.8534.0637,039
5/1/201433.8334.0333.8333.96312,642
4/30/201433.8133.9033.7333.8826,426
4/29/201433.8933.9733.7033.8730,151
4/28/201433.8533.8533.5433.7736,558
4/25/201433.9133.9133.7033.8020,329
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center