$29.94 +0.20 (%) SPDR SP Int SCp Shs - NYSEARCA

Aug. 4, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWX historical data

Date Open High Low Close Volume
8/3/201529.9229.9829.6829.74282,865
7/31/201529.9930.0529.8729.9537,485
7/30/201529.7229.7729.5729.7665,170
7/29/201529.8230.0029.7129.9545,822
7/28/201529.7329.9529.6229.9562,234
7/27/201529.7429.7429.5329.5864,306
7/24/201530.1630.1629.9429.9841,487
7/23/201530.3730.3730.1730.2338,013
7/22/201530.2830.3530.2830.3385,132
7/21/201530.4130.4930.3830.4584,517
7/20/201530.4630.5230.3230.4246,080
7/17/201530.4830.4830.3730.3843,843
7/16/201530.5030.5330.4230.4756,422
7/15/201530.3630.4630.2430.30225,796
7/14/201530.3530.4430.2330.4457,731
7/13/201530.2630.2630.1430.22174,641
7/10/201529.9830.0429.8529.97136,170
7/9/201529.6529.7529.4229.48105,898
7/8/201529.4229.4929.0829.13440,696
7/7/201529.8429.9329.4429.87461,258
7/6/201530.1630.2830.0830.1754,113
7/2/201530.8130.8930.6730.7655,066
7/1/201530.8030.9530.6830.73156,478
6/30/201530.7530.7630.4530.5297,824
6/29/201530.6630.7130.4230.4285,873
6/26/201531.1231.1231.0031.0540,986
6/25/201531.1931.2231.0531.1478,411
6/24/201531.0231.1430.9131.05214,632
6/23/201530.9931.1030.9431.0946,918
6/22/201530.9731.1230.8730.95158,045
6/19/201530.7630.9130.6530.6866,408
6/18/201530.8231.0230.6830.80116,442
6/17/201530.7430.7430.4230.62794,186
6/16/201530.6930.8130.6030.7692,421
6/15/201530.6930.8430.5930.8242,802
6/12/201530.8931.0230.8430.98123,164
6/11/201531.1831.2630.9331.15152,412
6/10/201530.9931.1630.9631.0948,086
6/9/201530.6930.7130.5130.5779,884
6/8/201530.8030.8730.6630.7868,318
6/5/201530.7130.8930.5030.7635,107
6/4/201531.0231.1330.8430.8976,759
6/3/201531.2031.3331.1531.2372,757
6/2/201531.0531.3431.0531.1993,459
6/1/201530.8931.0530.8230.95193,170
5/29/201530.8530.9930.7330.78207,721
5/28/201530.8730.9930.7330.9485,071
5/27/201530.9331.0230.8931.0257,705
5/26/201531.1131.1230.8830.92147,646
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!