$33.42 0.00 (%) SPDR Brcl Intl Shs -

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center