$32.96 +0.05 (%) SPDR Brcl Intl Shs -

Jul. 28, 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
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
7/15/201632.7832.9032.6832.7815,020
7/14/201632.9333.0632.8733.048,682
7/13/201632.9632.9732.8432.9137,961
7/12/201632.7932.8232.4532.6660,303
7/11/201632.4232.7232.4132.6344,630
7/8/201632.6532.6932.4932.6212,200
7/7/201632.6332.6832.4332.5913,157
7/6/201632.7832.7832.5732.6076,254
7/5/201632.6732.9332.5932.6348,388
7/1/201632.8532.9232.5532.5827,220
6/30/201632.3932.5732.3332.5343,251
6/29/201632.5332.5332.3932.4836,613
6/28/201632.0632.3232.0632.3025,910
6/27/201632.2632.2932.0132.1944,736
6/24/201632.9332.9332.3532.4830,076
6/23/201632.8933.2832.8933.2715,544
6/22/201633.1833.1833.0233.0862,680
6/21/201633.0333.1732.9132.9931,711
6/20/201633.2133.3033.0333.0718,164
6/17/201632.8333.1132.8332.9254,648
6/16/201632.7132.9632.6532.8514,354
6/15/201632.8533.0332.7832.9714,950
6/14/201633.0033.0032.7532.7934,647
6/13/201633.0033.1032.9432.9718,160
6/10/201633.1233.1432.8832.9544,861
6/9/201633.2433.2833.1233.1924,384
6/8/201633.2033.4033.2033.30125,663
6/7/201633.1933.1933.0933.1729,280
6/6/201632.9933.1732.9833.0928,509
6/3/201632.7733.0732.7733.0519,188
6/2/201632.5432.5632.3832.4272,305
6/1/201632.4032.5832.4032.52207,399
5/31/201632.3232.5132.3232.3565,341
5/27/201632.5432.5432.3032.3517,256
5/26/201632.6132.6132.4532.4924,853
5/25/201632.3532.4632.3532.4425,710
5/24/201632.2732.3932.2632.3818,820
5/23/201632.3732.5732.3432.5387,250
5/20/201632.5432.6032.4332.5624,449
5/19/201632.6632.6632.4932.538,267
5/18/201632.7532.7832.4532.50117,420
5/17/201632.7332.9432.7332.8243,406
5/16/201632.7232.8932.7232.8624,441
5/13/201632.8632.8832.7132.8612,321
5/12/201633.0833.1232.9733.0012,692
5/11/201633.1533.2433.0333.2091,687
5/10/201633.0133.1632.9332.9427,824
5/9/201633.4033.4032.9833.0247,259
5/6/201633.1333.1932.9733.1525,515
5/5/201633.1833.1833.0333.1120,352
5/4/201633.2433.3133.2033.2484,731
5/3/201633.4233.4333.2533.25103,855
5/2/201633.2533.3533.2033.20330,334
4/29/201633.0433.2033.0433.2018,824
4/28/201632.8932.9632.8132.9314,036
4/27/201632.5733.0032.5732.7736,757
4/26/201632.8032.8732.6732.7346,242
4/25/201632.7132.8232.6132.6241,820
4/22/201632.5832.6932.5632.5922,785
4/21/201632.8332.8432.6332.6815,130
4/20/201632.8032.9332.7332.7435,752
4/19/201632.8033.0032.7032.9211,729
4/18/201632.6532.8132.6532.7253,159
4/15/201632.6932.7732.6832.7032,242
4/14/201632.6032.6832.5632.5725,840
4/13/201632.8232.8232.6832.7122,340
4/12/201632.9433.0032.8832.9520,506
4/11/201633.0033.1533.0033.0639,246
4/8/201633.1133.1132.9733.0995,510
4/7/201632.8633.0632.8632.9849,985
4/6/201632.9433.1032.9332.9754,426
4/5/201632.9133.0132.9032.9212,773
4/4/201632.8632.9832.8432.98163,132
4/1/201632.7332.9832.6732.96380,473
3/31/201632.8432.9132.7332.8642,798
3/30/201632.4032.7132.4032.6722,426
3/29/201632.4032.6832.2832.6635,522
3/28/201632.2232.3032.2032.2722,099
3/24/201632.0832.2132.0532.1922,773
3/23/201632.1232.1932.0532.1220,228
3/22/201632.2632.2832.1732.1919,846
3/21/201632.5132.5132.3032.3128,099
3/18/201632.6332.6432.4032.5530,450
3/17/201632.1532.4632.1532.4235,043
3/16/201631.7733.0031.6732.0849,202
3/15/201631.8431.9531.7731.8010,793
3/14/201631.8631.9431.7731.8621,137
3/11/201632.0932.0931.8231.9333,749
3/10/201631.5631.9031.5431.7634,011
3/9/201631.3031.5031.2331.42130,907
3/8/201631.4831.5931.4031.4333,790
3/7/201631.3631.4531.2331.4421,783
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center