$31.07 +0.12 (%) SPDR Blmbrg Brc Shs -

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
12/7/201631.1231.1730.9231.0772,277
12/6/201631.0131.1930.8830.9515,497
12/5/201630.9831.1830.8631.0726,833
12/2/201630.8030.9830.7630.9440,207
12/1/201630.8230.8230.5630.6864,856
11/30/201630.7430.9830.6030.6944,107
11/29/201630.6030.9530.6030.9059,461
11/28/201630.7630.7730.5330.6915,625
11/25/201630.6230.6530.5630.576,591
11/23/201630.5030.5930.3030.4645,816
11/21/201630.5530.7130.5230.6028,428
11/18/201630.9030.9030.4930.5479,127
11/17/201630.9130.9230.6930.7125,238
11/16/201631.0731.1030.8431.0450,552
11/15/201630.9631.2030.9631.0893,905
11/14/201631.2631.2730.9431.09146,954
11/11/201631.8831.8831.2331.3837,445
11/10/201631.6631.8031.5631.6228,506
11/9/201632.0432.0431.7631.7737,274
11/8/201632.1632.3632.1032.1813,911
11/7/201632.2932.2932.2032.27171,599
11/4/201632.2232.5332.2232.4926,740
11/3/201632.2332.4532.2232.4211,302
11/2/201632.3932.4232.2332.3740,256
11/1/201632.0032.2631.9932.2593,603
10/31/201631.8832.0031.8731.9429,589
10/28/201631.8632.0431.7931.9959,691
10/27/201632.0432.0431.7831.8125,163
10/26/201632.0732.2031.9031.9822,463
10/25/201631.9732.0631.8632.0132,476
10/24/201632.1132.2131.9132.0053,573
10/21/201632.1532.1531.9332.1134,344
10/20/201632.2032.2932.0832.1542,264
10/19/201632.3132.4032.1932.2815,149
10/18/201632.2232.4132.2132.2935,592
10/17/201632.2932.2932.1932.2917,423
10/14/201632.3532.3532.1932.2316,002
10/13/201632.4132.4832.3432.349,333
10/12/201632.3532.4332.2332.2452,281
10/11/201632.6332.6332.4532.477,566
10/10/201632.9332.8632.6232.63412,720
10/7/201632.7932.9532.7532.938,024
10/6/201633.0033.0232.9032.9523,480
10/5/201633.1033.3733.0533.0614,766
10/4/201633.2233.2233.0533.2110,943
10/3/201633.3533.5933.2233.3128,047
9/30/201633.5133.5333.3233.42581,034
9/29/201633.1933.5133.1933.4218,132
9/28/201633.5533.5533.4033.4828,656
9/27/201633.4933.5633.3433.5222,436
9/26/201633.5433.6033.3533.4314,306
9/23/201633.3833.5333.3533.4417,936
9/22/201633.3233.5133.2633.3624,079
9/21/201633.1233.2032.9333.16100,268
9/20/201633.1233.3033.0533.1220,475
9/19/201633.1433.2233.0433.1316,311
9/16/201633.2133.2332.9532.9736,105
9/15/201633.2733.3933.2033.3252,772
9/14/201633.3433.4733.1933.3426,619
9/13/201633.2133.3133.1433.2229,498
9/12/201633.3433.4033.2133.27233,481
9/9/201633.5933.5933.2133.3859,831
9/8/201633.7833.8633.5333.6119,924
9/7/201633.7933.7933.6333.7517,629
9/6/201633.5233.7333.4933.73100,507
9/2/201633.5233.6333.2533.3927,321
9/1/201633.3333.5633.3333.4647,846
8/31/201633.3033.4733.2933.4124,793
8/30/201633.2633.4433.2633.3218,224
8/29/201633.5933.5933.3833.4228,955
8/26/201633.7133.9433.4033.5118,132
8/25/201633.8033.8033.6533.7517,735
8/24/201633.7933.8233.5433.6545,231
8/23/201633.7933.9133.7533.8138,972
8/22/201633.7433.8833.7133.8072,841
8/19/201633.7333.7633.6233.7316,767
8/18/201633.7834.0333.6433.92157,529
8/17/201633.5033.7533.4933.6640,815
8/16/201633.4433.6633.4433.51606,822
8/15/201633.4533.4533.2933.3241,587
8/12/201633.4833.4833.2933.3725,317
8/11/201633.4333.4333.2533.3021,596
8/10/201633.2633.4733.2633.41100,150
8/9/201633.1833.1933.0733.1844,009
8/8/201632.9933.1632.9733.0665,705
8/5/201633.1333.1532.9333.1119,426
8/4/201633.1233.2533.1233.1613,293
8/3/201633.1433.3033.0833.098,968
8/2/201633.2733.3533.2333.3214,421
8/1/201633.3333.3333.2133.2719,184
7/29/201633.3533.3533.2233.2659,155
7/28/201632.8833.0932.8832.9611,373
7/27/201632.7332.9132.6532.9121,233
7/26/201632.7932.7932.6232.6521,085
7/25/201632.5932.7332.5432.6914,439
7/22/201632.7332.7332.5332.5656,846
7/21/201632.6332.7532.6132.745,056
7/20/201632.6732.7632.6232.7624,502
7/19/201632.8232.8232.6532.7922,290
7/18/201632.8832.9332.8032.8914,034
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center