$34.67 +0.11 (%) SPDR Brcl Intl Shs - NYSEARCA

Dec. 19, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
12/19/201434.5634.7234.4234.6796,962
12/18/201434.9034.9034.5134.5663,346
12/17/201435.2735.2834.6734.68219,331
12/16/201435.3735.3835.2435.3835,491
12/15/201434.9035.2134.9035.0952,473
12/12/201434.9935.2534.9935.1043,423
12/11/201434.9434.9734.8434.9217,752
12/10/201434.9535.1434.9435.1235,050
12/9/201434.9735.1034.8134.8341,894
12/8/201434.5134.7834.5134.6631,723
12/5/201434.6134.6534.4734.5527,180
12/4/201434.8035.0034.6934.7539,173
12/3/201434.6234.6534.5234.6317,432
12/2/201434.9634.9634.6834.6955,121
12/1/201435.1335.1635.0035.0238,741
11/28/201435.2235.2234.9735.0363,032
11/26/201435.2635.3035.1535.1849,591
11/25/201434.9935.1034.7635.0520,468
11/24/201434.8035.0334.8034.9244,674
11/21/201434.9034.9434.7234.7516,168
11/20/201435.1935.2335.0535.1385,610
11/19/201435.0935.2635.0635.1551,655
11/18/201435.1835.2335.1235.1321,454
11/17/201435.0035.0734.9134.9433,679
11/14/201434.9235.2934.8435.1733,510
11/13/201435.0635.1334.8435.0329,612
11/12/201435.0335.1034.9234.9347,544
11/11/201434.8935.1734.8835.00117,240
11/10/201435.0535.0934.8334.8491,696
11/7/201434.8135.0534.8134.95178,189
11/6/201434.8734.9734.7234.78348,811
11/5/201435.0535.2035.0235.1780,295
11/4/201435.2435.3935.1735.37113,120
11/3/201435.1035.1535.0135.0858,161
10/31/201435.4735.4735.1135.2749,208
10/30/201435.2635.4035.2635.3421,463
10/29/201435.6535.8535.3435.4059,668
10/28/201435.7035.7735.6335.7687,883
10/27/201435.4635.6935.4635.6177,708
10/24/201435.3735.5135.3735.4122,602
10/23/201435.3735.4335.2635.3524,316
10/22/201435.5235.5235.3835.4331,315
10/21/201435.6535.6935.5235.5560,976
10/20/201435.6735.9235.6535.9025,063
10/17/201435.6335.7535.5435.5734,944
10/16/201435.8635.9635.6735.8063,881
10/15/201435.4336.2035.7736.0845,005
10/14/201435.3935.5735.3935.43555,424
10/13/201435.7835.7835.3035.6467,679
10/10/201435.4535.4935.3235.4151,166
10/9/201435.6335.7035.4335.4859,801
10/8/201435.4535.7435.3035.74146,952
10/7/201435.3735.4735.2935.3748,166
10/6/201435.1135.5135.0435.3464,469
10/3/201435.0535.0534.8534.96271,139
10/2/201435.3935.5835.3535.4069,296
10/1/201435.4635.4735.3135.4231,719
9/30/201435.3035.4735.0035.41110,382
9/29/201435.4635.6335.3835.5939,229
9/26/201435.4635.5835.3435.3990,497
9/25/201435.5735.7535.5635.64125,571
9/24/201435.8835.8835.6735.6956,551
9/23/201436.0036.0035.8635.9019,583
9/22/201435.9835.9835.8035.90170,610
9/19/201435.9335.9335.8035.9017,070
9/18/201436.0336.0535.8935.9343,952
9/17/201436.1136.1835.8335.9149,520
9/16/201435.9936.2135.9836.1086,424
9/15/201435.9836.0435.9635.97127,399
9/12/201436.0236.1535.9136.01138,621
9/11/201436.0936.1435.9535.99122,818
9/10/201436.0736.0735.7835.96327,507
9/9/201436.1736.2736.0436.2672,555
9/8/201436.3036.3536.0336.1034,218
9/5/201436.3336.4436.1736.3451,143
9/4/201436.6036.6136.1236.15153,918
9/3/201436.8536.8836.5636.8840,915
9/2/201436.9737.0536.7036.8443,979
8/29/201437.0737.1136.8736.9741,336
8/28/201437.0537.1236.8637.1142,051
8/27/201437.2337.2336.9537.0227,812
8/26/201437.0037.0536.9137.0361,981
8/25/201436.9736.9836.8636.9418,039
8/22/201437.0737.0736.8936.9715,801
8/21/201436.9237.0736.9237.0435,936
8/20/201437.0737.0936.8636.87285,841
8/19/201437.1137.1336.9937.0236,750
8/18/201437.1137.2037.1037.1149,299
8/15/201437.2037.3537.1537.22322,032
8/14/201437.3037.3237.0737.09100,078
8/13/201437.1537.2337.0637.0796,434
8/12/201437.1837.1837.0637.09191,640
8/11/201437.1437.2737.1337.2326,528
8/8/201437.1737.3537.1137.2150,997
8/7/201437.3037.3037.0737.1260,238
8/6/201437.1237.2337.0837.1974,443
8/5/201437.1937.2037.1137.12140,665
8/4/201437.1437.3237.1437.3130,434
8/1/201437.2137.3437.1837.2945,321
7/31/201437.1137.2537.1137.1962,823
  • Showing 1-100 of 1,153 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center