$32.41 0.00 (%) SPDR Brcl Intl Shs - NYSEARCA

Feb. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
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
11/18/201435.1835.2335.1235.1321,454
11/17/201435.0035.0734.9134.9433,679
11/14/201434.9235.2934.8435.1733,510
11/13/201435.0635.1334.8435.0329,612
11/12/201435.0335.1034.9234.9347,544
11/11/201434.8935.1734.8835.00117,240
11/10/201435.0535.0934.8334.8491,696
11/7/201434.8135.0534.8134.95178,189
11/6/201434.8734.9734.7234.78348,811
11/5/201435.0535.2035.0235.1780,295
11/4/201435.2435.3935.1735.37113,120
11/3/201435.1035.1535.0135.0858,161
10/31/201435.4735.4735.1135.2749,208
10/30/201435.2635.4035.2635.3421,463
10/29/201435.6535.8535.3435.4059,668
10/28/201435.7035.7735.6335.7687,883
10/27/201435.4635.6935.4635.6177,708
10/24/201435.3735.5135.3735.4122,602
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
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center