$32.48 -0.79 (%) SPDR Brcl Intl Shs -

Jun. 24, 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
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
3/4/201631.3831.3831.2831.318,228
3/3/201631.0331.2930.9331.2441,026
3/2/201631.0031.0030.8530.9319,224
3/1/201631.0031.0030.8630.9324,681
2/29/201631.0331.0330.7630.9789,157
2/26/201631.0931.1230.9731.0619,380
2/25/201631.2431.3231.2431.2513,108
2/24/201631.1631.2531.1031.1529,326
2/23/201631.0531.3031.0531.21321,974
2/22/201631.2531.2931.2031.2418,565
2/19/201631.2731.5431.2731.5323,109
2/18/201631.5831.5831.3531.4535,053
2/17/201631.3331.4731.3331.3966,029
2/16/201631.6231.6231.1931.4415,690
2/12/201631.8431.8431.6631.7659,090
2/11/201631.9232.0831.8931.9468,604
2/10/201631.7632.0031.6332.0049,512
2/9/201631.7831.9731.7831.8940,087
2/8/201631.6031.7831.4731.7788,784
2/5/201631.5331.6231.4731.6028,596
2/4/201631.4831.7931.4831.6820,419
2/3/201631.1031.6231.0931.4931,162
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center