$25.88 -0.34 (%) SPDR SP Int SCp Shs - NYSEARCA

Feb. 5, 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
2/5/201626.1126.1225.7825.8878,672
2/4/201626.1626.4226.1526.2256,274
2/3/201626.1526.3425.8226.31165,011
2/2/201626.2126.2125.9125.99133,234
2/1/201626.2526.4826.1726.38572,776
1/29/201626.1626.3926.1326.391,425,030
1/28/201626.2126.4725.9026.03128,966
1/27/201626.0126.1725.7525.8051,831
1/26/201625.7826.0525.7326.0564,989
1/25/201625.8425.8825.6125.6577,873
1/22/201625.6425.8925.6425.8688,248
1/21/201624.9325.3124.8325.19179,511
1/20/201625.0825.1724.6125.08236,663
1/19/201625.8425.8525.4025.56116,986
1/15/201625.6425.7425.3925.5565,575
1/14/201626.3026.5226.0426.4170,607
1/13/201626.6526.7726.1026.14148,407
1/12/201626.6626.6926.3126.50151,779
1/11/201626.8426.8626.3926.62184,443
1/8/201626.9827.0426.6026.6250,626
1/7/201627.0727.2526.9827.0745,020
1/6/201627.4627.5827.3627.40149,334
1/5/201627.9127.9327.7527.86117,799
1/4/201627.7828.2727.5427.93713,901
12/31/201528.3228.5428.1828.23144,112
12/30/201528.4928.5628.2428.24246,142
12/29/201528.3128.6028.3128.5350,626
12/28/201528.1028.2628.0428.1192,043
12/24/201528.1328.2627.9128.0883,531
12/23/201528.0828.2927.9928.29118,775
12/22/201527.8328.0127.7727.90134,705
12/21/201527.8528.0227.3027.77112,291
12/18/201527.7027.8727.6427.64102,942
12/17/201528.6128.6128.2928.3186,557
12/16/201528.4228.7128.1928.67100,024
12/15/201528.3628.4228.2228.30106,710
12/14/201528.2628.3228.0428.2298,299
12/11/201528.2928.4028.1128.17122,532
12/10/201528.6828.7528.5728.6474,205
12/9/201528.6828.9228.5128.61199,241
12/8/201528.6728.8828.5528.7883,319
12/7/201529.2229.2228.9929.14286,722
12/4/201529.0929.4529.0929.4447,783
12/3/201529.2629.3329.0129.20255,027
12/2/201529.3029.3528.9729.13206,377
12/1/201529.3029.4229.2329.39119,376
11/30/201529.0529.2328.9029.071,053,280
11/27/201528.9028.9528.8328.9326,615
11/25/201529.1229.1628.9328.94645,124
11/24/201528.9729.1928.9229.1326,741
11/23/201529.0229.1528.9328.9965,239
11/20/201529.1929.2329.0529.1144,325
11/19/201529.0029.1328.9829.0962,302
11/18/201528.7128.9428.6328.8850,450
11/17/201528.7528.8128.6328.6523,982
11/16/201528.4428.7528.4428.7553,301
11/13/201528.4728.5828.3928.4330,819
11/12/201528.6528.6928.5028.5136,259
11/11/201528.8728.8928.7628.8352,862
11/10/201528.6228.7428.5328.71150,111
11/9/201528.8328.8828.6828.7661,488
11/6/201529.0329.0628.9029.0235,546
11/5/201529.2329.3229.0929.1932,808
11/4/201529.3229.3529.0929.22125,313
11/3/201529.2229.5029.1329.4137,205
10/30/201529.0429.2029.0329.0744,385
10/29/201528.9329.0828.9228.9826,113
10/28/201529.1729.4028.9429.1851,802
10/27/201529.1429.1829.0529.1276,988
10/26/201529.3629.3829.2329.3559,510
10/23/201529.3229.4429.2529.3960,193
10/22/201529.1629.4229.0329.3324,234
10/21/201529.2729.2729.0129.0434,310
10/20/201529.1029.2429.0729.15376,477
10/19/201529.1529.1529.0329.0921,144
10/16/201529.2529.2629.1129.1947,693
10/15/201529.2029.4329.2029.4353,076
10/14/201528.9129.0428.8428.9670,623
10/13/201528.8229.0128.7428.8239,497
10/12/201529.1329.1628.9929.0356,409
10/9/201529.0829.2228.9929.04177,018
10/8/201528.6729.1028.6529.01202,735
10/7/201528.7928.9028.6528.8036,442
10/6/201528.4628.6228.4628.5760,183
10/5/201528.3328.5728.3328.54196,963
10/2/201527.5428.0627.5028.0683,959
10/1/201527.7027.7727.4927.6870,100
9/30/201527.4727.5527.2827.5253,615
9/29/201527.2127.3127.1227.2474,869
9/28/201527.5427.5627.2127.2243,719
9/25/201527.8127.8127.5027.6099,647
9/24/201527.3527.5027.2127.5042,128
9/23/201527.6927.7027.4927.5067,457
9/22/201527.7027.7627.5327.6752,164
9/21/201528.1928.2428.0628.09155,721
9/18/201528.3028.3828.1128.1147,563
9/17/201528.3228.8328.2628.5089,384
9/16/201528.3028.5028.3028.5053,914
9/15/201528.0528.2127.9428.2140,824
9/14/201528.0528.0627.9728.0346,597
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center