$31.59 +0.28 (%) SPDR Brcl Intl Shs - NYSEARCA

May. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
5/29/201531.5331.6331.4631.5943,878
5/28/201531.2331.4731.1731.3111,220
5/27/201531.2231.3831.1731.3743,810
5/26/201531.8531.8531.1931.2199,362
5/22/201531.8231.8231.3431.50102,607
5/21/201531.9131.9431.8531.8919,301
5/20/201531.8531.9331.7831.7958,219
5/19/201531.9932.0931.8931.9118,874
5/18/201532.4732.5432.3032.4054,331
5/15/201532.4632.7832.4032.7261,746
5/14/201532.5332.5632.4132.5426,795
5/13/201532.4232.5132.3232.3713,699
5/12/201531.9532.1731.9531.99272,751
5/11/201531.8332.0631.8331.8758,278
5/8/201532.1232.2232.0732.1118,690
5/7/201532.0832.2432.0732.1528,297
5/6/201532.1632.4032.1632.3643,970
5/5/201531.8832.0031.7731.8958,530
5/4/201532.0432.0431.8431.8566,944
5/1/201532.8132.8131.9632.0523,806
4/30/201531.9432.3031.9432.2522,642
4/29/201531.8032.1631.7431.9819,646
4/28/201531.7231.8231.7231.75147,486
4/27/201531.3431.6031.3431.4721,093
4/24/201531.3631.5531.3131.5024,355
4/23/201531.0731.3531.0531.2711,437
4/22/201531.1331.1430.9931.0764,017
4/21/201531.2031.3031.0531.11141,118
4/20/201531.2231.2731.1231.20118,225
4/17/201531.3131.4531.2431.4332,976
4/16/201531.1531.4231.0631.3078,537
4/15/201530.9231.1130.8331.0525,865
4/14/201530.9431.1130.9430.9719,413
4/13/201530.7830.7930.6830.7621,048
4/10/201530.7630.8430.6830.8134,311
4/9/201531.1331.1630.8130.8576,614
4/8/201531.2831.5031.2131.2218,004
4/7/201531.4931.5331.2931.30245,232
4/6/201531.8931.9331.4931.56274,383
4/2/201531.7431.7431.3231.3782,247
4/1/201531.1731.2131.0531.1118,045
3/31/201531.0131.1730.9831.1012,399
3/30/201531.2731.3131.1731.2537,478
3/27/201531.3131.4931.2531.3324,627
3/26/201531.6031.6031.3031.4129,220
3/25/201531.6531.6531.4631.63100,539
3/24/201531.5031.5731.3431.5328,516
3/23/201531.3931.6131.3831.5024,312
3/20/201531.0131.2930.9731.1065,516
3/19/201530.6830.7330.4530.5327,692
3/18/201530.5631.2230.5431.2275,836
3/17/201530.6130.6530.4730.5592,629
3/16/201530.6530.6530.5130.5394,420
3/13/201530.5630.5630.3430.3420,471
3/11/201530.7930.8330.5630.6618,783
3/10/201531.1131.2431.0531.06125,944
3/9/201531.3531.5131.2331.48182,104
3/6/201531.3131.4031.2131.2266,060
3/5/201531.8431.8831.6631.8280,367
3/4/201532.0932.0931.7431.95452,202
3/3/201532.1932.3232.1832.1853,966
3/2/201532.3932.3932.2132.2424,076
2/27/201532.2732.3932.2732.2950,762
2/26/201532.6232.6232.3332.4161,698
2/25/201532.7332.8532.7332.7959,554
2/24/201532.6132.7632.5832.7239,666
2/23/201532.5932.7532.5832.6536,385
2/20/201532.8532.8532.4832.7176,304
2/19/201532.6632.7832.6532.6538,494
2/18/201532.7032.7832.5832.7749,918
2/17/201532.8532.8932.7132.7968,873
2/13/201532.8932.9132.5332.8044,200
2/12/201532.7333.0032.6732.8136,434
2/11/201532.4632.5832.4532.4852,517
2/10/201532.5432.5832.4332.53102,784
2/9/201532.5532.7032.5332.5861,053
2/6/201532.6332.6832.5132.5264,143
2/5/201532.5033.0632.1332.9961,561
2/4/201532.9132.9632.7532.76160,297
2/3/201532.8833.1532.8833.0256,472
2/2/201532.5032.7632.4832.6550,776
1/30/201532.5332.6932.5332.6035,715
1/29/201532.6232.6832.4632.5734,631
1/28/201532.6932.7732.5532.63265,899
1/27/201532.7332.8332.6232.7564,511
1/26/201532.3432.4932.2232.3352,988
1/23/201532.3632.5232.2932.31103,256
1/22/201532.9132.9732.5432.5557,293
1/21/201533.1733.2833.0233.11695,032
1/20/201532.9333.1932.9333.00168,387
1/16/201533.1433.1732.8333.1649,611
1/15/201533.3433.3833.2033.29197,299
1/14/201533.6433.7133.5733.6899,864
1/13/201533.5033.6833.4633.64795,166
1/12/201533.6633.7533.6033.6281,106
1/9/201533.4833.7433.4733.5986,982
1/8/201533.6333.6433.5233.52123,330
1/6/201534.1934.1933.8834.0167,157
1/5/201534.6534.6533.8634.0677,244
1/2/201534.3634.3634.2034.2324,036
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center