$29.96 -0.13 (%) SPDR SP Int SCp Shs - NYSE ARCA

Jan. 18, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWX historical data

Date Open High Low Close Volume
1/17/201730.0730.1330.0330.0960,102
1/13/201729.9430.1129.9330.1090,173
1/12/201729.9529.9929.8229.98450,330
1/11/201729.6329.9129.5529.90144,909
1/10/201729.6529.7529.6329.6662,263
1/9/201729.6229.7229.6129.6780,178
1/6/201729.7929.8329.7129.74250,927
1/5/201729.7429.9529.7429.84237,707
1/4/201729.4129.5729.4129.53110,405
1/3/201729.1429.2429.0929.22108,160
12/30/201629.2329.2329.0029.00467,503
12/29/201628.9929.0428.9429.02113,818
12/28/201628.9628.9728.8628.92131,163
12/27/201628.8628.9328.8228.85137,082
12/23/201628.8628.9228.8528.89112,456
12/22/201628.8428.9028.7828.79142,284
12/21/201628.9729.0728.9028.90241,207
12/20/201628.8728.9828.8728.95226,670
12/19/201628.8929.0128.8728.91263,001
12/16/201628.8428.9628.8428.9097,144
12/15/201630.0930.2130.0330.13207,405
12/14/201630.6230.7030.1630.1871,896
12/13/201630.6930.7830.6530.7547,013
12/12/201630.4930.5930.4530.50120,699
12/9/201630.4630.5530.4530.5292,899
12/8/201630.4330.5330.2530.51199,812
12/7/201630.1330.5530.1330.49366,356
12/6/201629.9830.1029.9630.0861,751
12/5/201629.8030.0129.8029.93271,598
12/2/201629.7229.8529.7229.7877,815
12/1/201629.8629.8629.7129.75387,344
11/30/201629.8029.9529.7229.78125,403
11/29/201629.6729.8929.6729.81102,115
11/28/201629.7229.7729.6729.6954,833
11/25/201629.6829.7329.6629.7079,444
11/23/201629.6429.8129.6329.79124,544
11/21/201629.6729.7929.6729.7946,543
11/18/201629.7329.7429.6029.63304,773
11/17/201629.7829.8929.7329.84150,225
11/16/201629.7029.7529.6529.6533,879
11/15/201629.6429.8629.6229.8574,000
11/14/201629.6429.6829.5629.6545,160
11/11/201629.8429.8429.6029.7471,142
11/10/201630.0830.1629.8629.95142,051
11/9/201629.9030.1629.9030.0255,358
11/8/201630.2030.4430.2030.27223,495
11/7/201630.2530.3530.2230.3496,315
11/4/201630.0830.1830.0330.0463,723
11/3/201630.2730.3330.1230.1398,593
11/2/201630.2830.3330.0630.06575,834
11/1/201630.5130.5130.2730.36119,163
10/31/201630.3630.4330.3430.4038,332
10/28/201630.4930.5830.4430.49157,541
10/27/201630.7230.7230.5130.5157,905
10/26/201630.7230.7830.6130.6233,424
10/25/201630.7630.8730.7630.8369,454
10/24/201630.9531.0230.8330.9278,908
10/21/201630.7830.9630.7830.9631,204
10/20/201630.8831.0430.8331.02262,624
10/19/201630.9631.0830.9431.0439,327
10/18/201630.8630.9330.8130.8621,000
10/17/201630.5630.6030.5230.5493,455
10/14/201630.7530.7830.5930.6022,814
10/13/201630.4230.6630.3630.6023,601
10/12/201630.6230.6930.5530.6669,680
10/11/201630.8930.9030.5430.63189,504
10/10/201631.0231.1331.0231.0632,129
10/7/201630.9530.9730.7230.9431,726
10/6/201631.1131.1631.0531.1536,051
10/5/201631.3431.4331.2531.43264,178
10/4/201631.4031.4631.1031.1739,329
10/3/201631.3031.3831.2631.34484,444
9/30/201631.3231.4431.2531.3735,388
9/29/201631.4831.5631.1931.2980,959
9/28/201631.3831.5731.2131.5752,529
9/27/201631.0731.2931.0731.2434,311
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center