$31.77 +0.17 (%) SPDR Brcl Intl Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
2/8/201631.6031.7831.4731.7788,784
2/5/201631.5331.6231.4731.6028,596
2/4/201631.4831.7931.4831.6820,419
2/3/201631.1031.6231.0931.4931,162
2/2/201632.0032.5030.9330.9836,260
2/1/201630.6931.0030.6930.9840,821
1/29/201630.7730.8230.6730.7450,534
1/28/201630.8931.0430.6730.9356,385
1/27/201630.7030.8330.6230.7920,700
1/26/201630.5830.7130.5630.6635,307
1/25/201630.5330.6730.5230.6749,089
1/22/201630.3730.6430.3730.4238,666
1/21/201630.4630.7530.4630.60143,587
1/20/201630.6030.8130.6030.6140,930
1/19/201630.5130.7230.4930.64126,219
1/15/201630.5531.6230.5530.7354,129
1/14/201630.7830.8730.6030.6618,263
1/13/201630.5930.8430.5930.75154,360
1/12/201630.7230.8430.5830.7655,690
1/11/201630.7030.8930.7030.7592,550
1/8/201630.8830.9930.7930.9938,623
1/7/201630.9731.0130.6830.9748,464
1/6/201630.5230.7430.5230.6651,452
1/5/201630.6230.6230.4830.5430,171
1/4/201630.8730.8730.6130.7138,519
12/31/201530.8930.9330.7330.8057,116
12/30/201531.1431.1430.8630.9047,445
12/29/201530.8031.5830.8030.928,970
12/28/201531.0331.2031.0331.1455,284
12/24/201530.9931.0930.9931.029,885
12/23/201530.8630.9630.8030.9459,721
12/22/201531.0431.1231.0031.0426,148
12/21/201530.9331.0930.9331.0932,209
12/18/201530.7030.9430.7030.8849,334
12/17/201530.8330.8630.6830.7232,956
12/16/201530.2331.4830.2330.8933,372
12/15/201531.0731.1130.9131.00107,295
12/14/201531.3431.4331.0831.2346,604
12/11/201531.2331.5631.1831.4054,756
12/10/201531.2231.4531.1331.1527,052
12/9/201531.2731.4431.1931.3919,723
12/8/201531.0031.1031.0031.0653,961
12/7/201530.8431.0230.8230.94117,309
12/4/201531.1531.2530.8430.9743,605
12/3/201530.9931.1530.7931.1530,649
12/2/201530.5930.5930.3530.5058,831
12/1/201529.9030.6429.9030.6174,013
11/30/201530.4030.4230.3330.3815,295
11/27/201530.3030.4630.2430.4149,436
11/25/201530.3730.5430.3730.52296,937
11/24/201530.4830.5430.4530.5378,686
11/23/201530.4730.5330.3530.4922,105
11/20/201530.7530.7530.4130.5447,466
11/19/201530.6430.8930.6430.77349,351
11/18/201530.5030.5730.0630.50170,894
11/17/201530.5330.5830.4030.5224,592
11/16/201530.6530.6530.5030.5232,732
11/13/201530.6930.6930.5930.6513,037
11/12/201530.6930.7930.6330.7812,533
11/11/201530.5130.9730.5030.57127,923
11/10/201530.5630.5630.3630.4832,605
11/9/201530.3230.8130.3230.63104,076
11/6/201530.6030.6830.2330.34237,963
11/5/201530.8330.9330.6930.81137,978
11/4/201530.8830.9730.7730.8220,445
11/3/201531.0331.1531.0131.0817,876
10/30/201531.2431.4431.1931.1925,712
10/29/201531.2831.2830.8931.1815,268
10/28/201531.5631.5730.9831.0861,519
10/27/201531.5331.5331.3531.3626,156
10/26/201531.2331.4631.2231.37155,462
10/23/201531.2031.2931.1831.2010,000
10/22/201531.1031.6631.1031.4327,448
10/21/201531.9432.0431.9331.9437,576
10/20/201532.1432.1431.8731.9487,594
10/19/201532.1332.2432.0232.1952,893
10/16/201532.1832.1932.0232.0229,680
10/15/201532.0332.2932.0332.0638,386
10/14/201532.2132.4732.1832.4547,450
10/13/201531.9432.1331.9331.98128,194
10/12/201532.0432.2131.9632.0274,242
10/9/201531.9432.0031.8231.9293,984
10/8/201531.6731.8731.6431.7619,455
10/7/201531.5531.6731.5331.6410,034
10/6/201531.4531.6031.4531.5964,672
10/5/201531.5231.5231.3331.3924,406
10/2/201531.7331.7631.4731.5311,273
10/1/201531.3431.5331.3431.5385,111
9/30/201531.3831.4131.2831.3274,217
9/29/201531.4531.6031.4231.4840,378
9/28/201531.2631.6331.2631.5157,505
9/25/201531.3931.5331.3831.5341,154
9/24/201531.7431.7531.5831.639,772
9/23/201531.4531.6031.4031.5223,505
9/22/201531.4931.5031.4031.4331,088
9/21/201531.7531.7531.5231.5329,126
9/18/201531.9732.2931.8431.8410,809
9/17/201531.7432.8031.6932.1414,753
9/16/201531.6431.8831.6431.7147,505
9/15/201531.9331.9331.6531.7140,522
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center