$35.48 +0.13 (%) SPDR Brcl Intl Shs - NYSEARCA

Oct. 24, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
10/23/201435.3735.4335.2635.3524,316
10/22/201435.5235.5235.3835.4331,315
10/21/201435.6535.6935.5235.5560,976
10/20/201435.6735.9235.6535.9025,063
10/17/201435.6335.7535.5435.5734,944
10/16/201435.8635.9635.6735.8063,881
10/15/201435.4336.2035.7736.0845,005
10/14/201435.3935.5735.3935.43555,424
10/13/201435.7835.7835.3035.6467,679
10/10/201435.4535.4935.3235.4151,166
10/9/201435.6335.7035.4335.4859,801
10/8/201435.4535.7435.3035.74146,952
10/7/201435.3735.4735.2935.3748,166
10/6/201435.1135.5135.0435.3464,469
10/3/201435.0535.0534.8534.96271,139
10/2/201435.3935.5835.3535.4069,296
10/1/201435.4635.4735.3135.4231,719
9/30/201435.3035.4735.0035.41110,382
9/29/201435.4635.6335.3835.5939,229
9/26/201435.4635.5835.3435.3990,497
9/25/201435.5735.7535.5635.64125,571
9/24/201435.8835.8835.6735.6956,551
9/23/201436.0036.0035.8635.9019,583
9/22/201435.9835.9835.8035.90170,610
9/19/201435.9335.9335.8035.9017,070
9/18/201436.0336.0535.8935.9343,952
9/17/201436.1136.1835.8335.9149,520
9/16/201435.9936.2135.9836.1086,424
9/15/201435.9836.0435.9635.97127,399
9/12/201436.0236.1535.9136.01138,621
9/11/201436.0936.1435.9535.99122,818
9/10/201436.0736.0735.7835.96327,507
9/9/201436.1736.2736.0436.2672,555
9/8/201436.3036.3536.0336.1034,218
9/5/201436.3336.4436.1736.3451,143
9/4/201436.6036.6136.1236.15153,918
9/3/201436.8536.8836.5636.8840,915
9/2/201436.9737.0536.7036.8443,979
8/29/201437.0737.1136.8736.9741,336
8/28/201437.0537.1236.8637.1142,051
8/27/201437.2337.2336.9537.0227,812
8/26/201437.0037.0536.9137.0361,981
8/25/201436.9736.9836.8636.9418,039
8/22/201437.0737.0736.8936.9715,801
8/21/201436.9237.0736.9237.0435,936
8/20/201437.0737.0936.8636.87285,841
8/19/201437.1137.1336.9937.0236,750
8/18/201437.1137.2037.1037.1149,299
8/15/201437.2037.3537.1537.22322,032
8/14/201437.3037.3237.0737.09100,078
8/13/201437.1537.2337.0637.0796,434
8/12/201437.1837.1837.0637.09191,640
8/11/201437.1437.2737.1337.2326,528
8/8/201437.1737.3537.1137.2150,997
8/7/201437.3037.3037.0737.1260,238
8/6/201437.1237.2337.0837.1974,443
8/5/201437.1937.2037.1137.12140,665
8/4/201437.1437.3237.1437.3130,434
8/1/201437.2137.3437.1837.2945,321
7/31/201437.1137.2537.1137.1962,823
7/30/201437.2337.2837.1437.1772,731
7/29/201437.2937.3837.2737.3221,419
7/28/201437.3137.4137.2937.3829,424
7/25/201437.3837.3937.3337.3824,728
7/24/201437.4437.4437.3637.4222,234
7/23/201437.4637.5337.4037.4415,310
7/22/201437.4437.4537.3837.4452,161
7/21/201437.6137.6137.4937.5674,571
7/18/201437.4837.5537.4837.5532,181
7/17/201437.5037.5637.4737.5525,662
7/16/201437.5637.5637.4837.5139,138
7/15/201437.6637.7037.5037.5921,892
7/14/201437.7137.7337.5937.7334,446
7/11/201437.5937.6537.5237.5946,210
7/10/201437.6137.7137.5237.5684,118
7/9/201437.6737.7937.5937.7625,948
7/8/201437.6537.7337.5337.6430,411
7/7/201437.6237.7237.5137.7028,203
7/3/201437.5537.6337.5037.6028,469
7/2/201437.6337.7937.6037.6535,397
7/1/201437.6037.8537.6037.7032,049
6/30/201437.6237.8837.6237.8571,049
6/27/201437.6737.7437.5937.7451,132
6/26/201437.6037.6937.5537.6749,450
6/25/201437.7137.7137.6037.6747,565
6/24/201437.5837.6037.4337.52147,551
6/20/201437.4737.5137.3437.4941,254
6/19/201437.5537.6237.5337.5947,585
6/18/201437.3237.4937.2937.4381,957
6/17/201437.3937.3937.2537.2830,019
6/16/201437.3337.4537.3237.4248,958
6/13/201437.3337.3637.2837.3438,150
6/12/201437.2937.3937.2237.3838,381
6/11/201437.2937.2937.1737.2142,429
6/10/201437.2437.2937.1637.1883,666
6/9/201437.4037.4337.3137.3926,445
6/6/201437.4537.5837.4137.5453,796
6/5/201437.2837.5437.2237.5062,684
6/4/201437.4837.4837.2237.2334,248
6/3/201437.5337.5337.2737.3149,830
  • Showing 1-100 of 1,113 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center