SPDR BARCLAYS INTERNATIONAL CO $34.96


24/5/2013 04:24 PM  |  NYSEARCA : IBND  |  Industries :
Type:

IBND historical data

Date Open High Low Close Volume
5/24/2013 34.93 34.96 34.87 34.96 313
5/23/2013 34.88 34.96 34.83 34.96 519
5/22/2013 34.96 35.04 34.67 34.75 546
5/21/2013 34.77 34.95 34.73 34.92 496
5/20/2013 34.79 34.90 34.72 34.86 420
5/17/2013 34.72 34.78 34.66 34.70 514
5/16/2013 34.85 34.97 34.82 34.85 225
5/15/2013 34.78 34.82 34.69 34.81 413
5/14/2013 35.09 35.09 34.90 34.96 1076
5/13/2013 35.06 35.14 35.02 35.09 227
5/10/2013 35.20 35.20 35.00 35.11 464
5/9/2013 35.48 35.55 35.24 35.35 555
5/8/2013 35.66 35.70 35.55 35.62 439
5/7/2013 35.45 35.45 35.29 35.38 1315
5/6/2013 35.37 35.45 35.30 35.39 836
5/3/2013 35.49 35.53 35.38 35.40 262
5/2/2013 35.35 35.43 35.30 35.42 305
5/1/2013 35.72 35.72 35.57 35.65 304
4/30/2013 35.39 35.57 35.35 35.54 131
4/29/2013 35.24 35.38 35.23 35.35 235
4/26/2013 35.10 35.15 35.05 35.15 481
4/25/2013 35.08 35.08 34.95 35.04 208
4/24/2013 34.94 35.02 34.86 35.01 221
4/23/2013 34.93 34.98 34.86 34.93 425
4/22/2013 34.95 35.07 34.89 35.07 301
4/19/2013 35.14 35.14 34.95 35.01 329
4/18/2013 34.99 35.09 34.88 35.00 487
4/17/2013 35.14 35.14 34.86 35.02 943
4/16/2013 35.02 35.23 34.98 35.21 600
4/15/2013 35.03 35.03 34.87 34.92 132
4/12/2013 34.92 35.05 34.90 35.05 238
4/11/2013 34.86 34.99 34.86 34.99 684
4/10/2013 34.88 34.90 34.78 34.81 178
4/9/2013 34.79 34.92 34.73 34.82 618
4/8/2013 34.74 34.75 34.59 34.70 270
4/5/2013 34.61 34.75 34.61 34.72 293
4/4/2013 34.15 34.50 34.13 34.47 425
4/3/2013 34.13 34.26 34.13 34.24 793
4/2/2013 34.10 34.15 34.04 34.13 245
4/1/2013 34.18 34.29 34.09 34.26 457
3/28/2013 34.08 34.19 34.08 34.16 224
3/27/2013 34.05 34.14 34.05 34.12 296
3/26/2013 34.24 34.31 34.21 34.30 105
3/25/2013 34.47 34.47 34.25 34.25 157
3/22/2013 34.38 34.58 34.25 34.54 1029
3/21/2013 34.40 34.48 34.26 34.37 394
3/20/2013 34.52 34.54 34.30 34.32 574
3/19/2013 34.36 34.45 34.18 34.32 345
3/18/2013 34.48 34.56 34.27 34.36 1244
3/15/2013 34.53 34.71 34.50 34.65 763
3/14/2013 34.29 34.46 34.19 34.44 722
3/13/2013 34.45 34.45 34.19 34.31 2589
3/12/2013 34.47 34.61 34.34 34.44 570
3/11/2013 34.47 34.50 34.34 34.41 4946
3/8/2013 34.53 34.53 34.34 34.49 720
3/7/2013 34.66 34.75 34.65 34.72 474
3/6/2013 34.58 34.58 34.46 34.51 308
3/5/2013 34.51 34.65 34.49 34.65 376
3/4/2013 34.55 34.61 34.43 34.58 889
3/1/2013 34.57 34.60 34.46 34.54 521
2/28/2013 34.72 34.85 34.64 34.73 326
2/27/2013 34.73 34.79 34.63 34.77 639
2/26/2013 34.64 34.74 34.54 34.71 3954
2/25/2013 34.94 35.07 34.63 34.67 316
2/22/2013 34.90 34.95 34.80 34.93 725
2/21/2013 35.00 35.00 34.74 34.86 547
2/20/2013 35.32 35.32 34.96 35.01 527
2/19/2013 35.22 35.31 35.16 35.29 206
2/15/2013 35.29 35.32 35.13 35.27 577
2/14/2013 35.25 35.31 35.16 35.24 362
2/13/2013 35.48 35.50 35.32 35.45 581
2/12/2013 35.39 35.52 35.38 35.43 674
2/11/2013 35.35 35.46 35.25 35.43 972
2/8/2013 35.38 35.43 35.28 35.35 290
2/7/2013 35.47 35.48 35.30 35.36 1120
2/6/2013 35.62 35.70 35.50 35.67 2371
2/5/2013 35.51 35.81 35.50 35.79 3045
2/4/2013 35.67 35.74 35.54 35.60 217
2/1/2013 35.95 36.09 35.85 35.95 504
1/31/2013 35.68 35.77 35.61 35.66 210
1/30/2013 35.66 35.74 35.60 35.70 288
1/29/2013 35.52 35.59 35.49 35.59 345
1/28/2013 35.52 35.52 35.33 35.50 232
1/25/2013 35.67 35.68 35.49 35.63 574
1/24/2013 35.52 35.62 35.50 35.61 248
1/23/2013 35.56 35.56 35.41 35.55 511
1/22/2013 35.48 35.50 35.34 35.45 236
1/18/2013 35.51 35.57 35.36 35.53 306
1/17/2013 35.56 35.60 35.50 35.58 248
1/16/2013 35.56 35.57 35.43 35.51 291
1/15/2013 35.63 35.64 35.43 35.54 238
1/14/2013 35.64 35.72 35.58 35.72 328
1/11/2013 35.47 35.64 35.39 35.52 813
1/10/2013 35.29 35.47 35.21 35.45 172
1/9/2013 34.96 35.05 34.89 35.00 391
1/8/2013 35.04 35.07 34.86 34.97 271
1/7/2013 34.93 35.12 34.86 35.10 394
1/4/2013 34.79 34.89 34.68 34.88 466
1/3/2013 35.02 35.04 34.74 34.74 720
1/2/2013 35.39 35.44 35.09 35.26 1145
Marketplace
Trading Center