$56.46 +0.10 (%) SPDR Blmbrg Brc Shs -

Dec. 7, 2016 | 04:00 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

IPE historical data

Date Open High Low Close Volume
12/7/201656.5056.6056.4256.4667,126
12/6/201656.2956.4156.2356.3637,716
12/5/201656.1956.4856.1556.28536,798
12/2/201656.3656.4656.2056.2233,285
12/1/201656.2057.9956.0456.3483,099
11/30/201656.3158.1656.3156.4828,875
11/29/201656.2656.5356.1856.5158,385
11/28/201656.5156.5656.3656.3636,370
11/25/201656.5056.5056.2756.3627,631
11/23/201656.4056.4656.2156.4378,446
11/21/201656.6156.7656.4756.5333,454
11/18/201656.6156.6156.3256.4348,876
11/17/201656.7256.7456.5056.5579,165
11/16/201656.4056.6356.3956.6232,616
11/15/201656.6657.0556.5056.5548,918
11/14/201656.8856.8856.4156.4694,460
11/11/201657.4957.4956.9256.9760,059
11/10/201657.2257.3657.0657.07136,793
11/9/201657.7158.1857.2157.2434,396
11/8/201657.7657.7757.6157.6128,258
11/7/201657.5857.7757.5857.7140,847
11/4/201657.6257.7957.6257.7966,847
11/3/201657.7057.7357.5657.6112,154
11/2/201657.7857.8357.6757.7929,419
11/1/201657.5957.8157.5957.7832,538
10/31/201657.7257.7957.7057.7631,840
10/28/201657.5857.7557.5357.6627,250
10/27/201657.7157.7157.5857.6426,099
10/26/201657.8058.0257.6957.9026,860
10/25/201657.8057.9657.8057.94133,685
10/24/201657.9257.9357.7757.8223,798
10/21/201657.9658.0357.8457.9234,988
10/20/201657.9958.0157.8857.9016,067
10/19/201657.8057.9657.8057.9615,534
10/18/201657.7357.8957.7357.8617,851
10/17/201657.7357.8657.6857.7928,693
10/14/201657.5357.7057.5257.5268,135
10/13/201657.5757.6957.5357.6211,262
10/12/201657.5257.5757.4457.5410,646
10/11/201657.6157.6857.5857.59113,441
10/10/201657.8657.8757.4957.6114,375
10/7/201657.7657.7657.5957.7118,282
10/6/201657.7257.7557.6757.7131,565
10/5/201657.8057.8257.6557.6921,306
10/4/201658.1158.1457.7857.7849,842
10/3/201658.2458.2758.0358.1745,189
9/30/201658.1558.1858.0458.1521,594
9/29/201658.0458.2558.0058.1724,781
9/28/201658.1658.8558.1658.1610,290
9/27/201658.0458.0957.9758.0819,469
9/26/201658.1058.1657.9658.0340,604
9/23/201657.9558.0757.9258.0319,285
9/22/201657.6757.9557.6757.8921,284
9/21/201657.2457.5757.2457.55126,513
9/20/201657.3357.5257.2357.3045,692
9/19/201657.3757.4157.2457.2717,005
9/16/201657.4057.4157.3157.3715,499
9/15/201657.2057.2857.0957.2433,813
9/14/201657.1357.3357.1357.2720,208
9/13/201657.4757.5157.0857.2129,602
9/12/201657.3557.5257.2957.4826,036
9/9/201657.5357.5357.4257.4521,833
9/8/201658.0358.1057.8057.8531,292
9/7/201658.1258.1258.0258.1011,532
9/6/201657.6858.0857.6558.0239,961
9/2/201657.7457.7457.5857.6827,503
9/1/201657.5957.7957.5257.7128,979
8/31/201657.8658.0157.8657.9313,555
8/30/201658.0058.0057.9157.9413,241
8/29/201657.9258.0057.8657.9814,726
8/26/201658.1358.2757.7057.7517,647
8/25/201657.9858.0957.9158.0120,115
8/24/201658.1758.1758.0558.0815,353
8/23/201658.0758.1758.0758.1415,103
8/22/201658.0158.0757.9158.0433,072
8/19/201657.8557.9457.8057.898,412
8/18/201657.9558.1557.9358.0747,622
8/17/201657.7257.9457.7257.9013,279
8/16/201657.6857.7857.6057.7521,541
8/15/201657.9458.0157.8457.8725,404
8/12/201658.1558.1557.9657.9911,025
8/11/201657.9857.9957.7957.7914,688
8/10/201658.0058.1157.9357.9717,548
8/9/201657.8257.9957.7657.9955,338
8/8/201657.7757.9157.7457.7816,204
8/5/201657.8757.8757.7457.76143,805
8/4/201657.9458.0657.9057.9511,371
8/3/201657.5657.7157.4557.7011,788
8/2/201657.6057.6657.5157.5135,655
8/1/201658.3458.3457.8257.86506,209
7/29/201658.3558.4558.3058.34114,804
7/28/201658.0658.2657.9858.1911,105
7/27/201657.9858.1557.8958.1517,282
7/26/201657.9057.9357.6157.8911,401
7/25/201657.8657.9257.8057.8122,675
7/22/201657.9057.9557.8757.895,616
7/21/201657.7458.0457.7357.9320,820
7/20/201657.9157.9757.7757.9124,349
7/19/201658.0858.1058.0058.08329,700
7/18/201658.1258.1857.9458.00160,718
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center