$31.43 +0.13 (%) SPDR Brcl Intl Shs - NYSEARCA

Apr. 17, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
4/17/201531.3131.4531.2431.4332,976
4/16/201531.1531.4231.0631.3078,537
4/15/201530.9231.1130.8331.0525,865
4/14/201530.9431.1130.9430.9719,413
4/13/201530.7830.7930.6830.7621,048
4/10/201530.7630.8430.6830.8134,311
4/9/201531.1331.1630.8130.8576,614
4/8/201531.2831.5031.2131.2218,004
4/7/201531.4931.5331.2931.30245,232
4/6/201531.8931.9331.4931.56274,383
4/2/201531.7431.7431.3231.3782,247
4/1/201531.1731.2131.0531.1118,045
3/31/201531.0131.1730.9831.1012,399
3/30/201531.2731.3131.1731.2537,478
3/27/201531.3131.4931.2531.3324,627
3/26/201531.6031.6031.3031.4129,220
3/25/201531.6531.6531.4631.63100,539
3/24/201531.5031.5731.3431.5328,516
3/23/201531.3931.6131.3831.5024,312
3/20/201531.0131.2930.9731.1065,516
3/19/201530.6830.7330.4530.5327,692
3/18/201530.5631.2230.5431.2275,836
3/17/201530.6130.6530.4730.5592,629
3/16/201530.6530.6530.5130.5394,420
3/13/201530.5630.5630.3430.3420,471
3/11/201530.7930.8330.5630.6618,783
3/10/201531.1131.2431.0531.06125,944
3/9/201531.3531.5131.2331.48182,104
3/6/201531.3131.4031.2131.2266,060
3/5/201531.8431.8831.6631.8280,367
3/4/201532.0932.0931.7431.95452,202
3/3/201532.1932.3232.1832.1853,966
3/2/201532.3932.3932.2132.2424,076
2/27/201532.2732.3932.2732.2950,762
2/26/201532.6232.6232.3332.4161,698
2/25/201532.7332.8532.7332.7959,554
2/24/201532.6132.7632.5832.7239,666
2/23/201532.5932.7532.5832.6536,385
2/20/201532.8532.8532.4832.7176,304
2/19/201532.6632.7832.6532.6538,494
2/18/201532.7032.7832.5832.7749,918
2/17/201532.8532.8932.7132.7968,873
2/13/201532.8932.9132.5332.8044,200
2/12/201532.7333.0032.6732.8136,434
2/11/201532.4632.5832.4532.4852,517
2/10/201532.5432.5832.4332.53102,784
2/9/201532.5532.7032.5332.5861,053
2/6/201532.6332.6832.5132.5264,143
2/5/201532.5033.0632.1332.9961,561
2/4/201532.9132.9632.7532.76160,297
2/3/201532.8833.1532.8833.0256,472
2/2/201532.5032.7632.4832.6550,776
1/30/201532.5332.6932.5332.6035,715
1/29/201532.6232.6832.4632.5734,631
1/28/201532.6932.7732.5532.63265,899
1/27/201532.7332.8332.6232.7564,511
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
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center