$32.73 +0.40 (%) SPDR Brcl Intl Shs - NYSEARCA

Jan. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
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
12/31/201434.5434.5434.3034.37103,349
12/30/201434.2934.6534.2934.60101,046
12/29/201434.6534.6534.3934.62898,923
12/26/201434.6034.6434.3134.6482,275
12/24/201434.3734.5034.3334.3729,166
12/23/201434.3334.4934.2634.2676,458
12/22/201434.7034.9534.5334.5657,229
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
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center