$19.19 +0.12 (%) SPDR SP Int Fnc Shs - NYSE ARCA

Dec. 2, 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

IPF historical data

Date Open High Low Close Volume
12/2/201619.1219.1918.9219.193,562
12/1/201618.9119.1318.8019.074,144
11/30/201618.9919.0218.8418.903,609
11/29/201618.8319.1818.8319.004,658
11/28/201619.2819.2819.2119.21341
11/25/201618.9619.3118.9619.311,332
11/23/201619.0519.0518.7718.902,757
11/21/201619.1519.1519.1519.150
11/18/201619.1419.1519.1119.15904
11/17/201616.6719.3416.6719.045,742
11/16/201618.9718.9718.9418.965,681
11/15/201619.5619.5619.0119.4910,605
11/14/201618.6118.9218.6118.922,905
11/11/201618.4618.6718.4618.67460
11/10/20160.000.000.000.000
11/9/201619.0819.0818.4318.971,144
11/8/201618.3818.8018.3318.454,212
11/7/201618.3618.4318.3018.413,813
11/4/201618.2118.2118.1618.163,474
11/3/201618.2418.2418.2018.20221
11/2/201620.4121.2518.3518.6010,994
11/1/201619.2019.4518.4718.553,806
10/31/201618.4519.6318.3818.405,617
10/28/201618.4018.4018.3818.38880
10/27/201618.3618.3618.3618.36400
10/26/201618.3918.4318.3918.41340
10/25/201618.4118.4118.4018.40204
10/24/201618.4718.4718.3918.423,900
10/21/201618.2118.2118.2118.21500
10/20/201618.2818.2818.2118.21201
10/19/201618.2218.2918.2218.231,524
10/18/201618.2318.2318.1418.171,493
10/17/201617.9317.9717.8917.926,061
10/14/201618.0918.0917.9217.933,076
10/13/201617.6417.8317.6417.831,471
10/12/201617.9318.0117.9318.012,570
10/11/201618.0418.0417.9417.974,841
10/10/201618.2118.2718.1818.2411,504
10/7/201618.0818.0818.0818.08126
10/6/201618.1518.2218.1318.1984,946
10/5/201618.1718.1918.1418.141,974
10/4/201617.9117.9117.9117.910
10/3/201617.9117.9117.9017.91800
9/30/201617.8717.9717.8717.932,869
9/29/201618.0318.0417.8217.828,880
9/28/201617.9517.9517.9517.95152
9/27/201617.7017.9517.7017.944,057
9/26/201617.8717.9817.8717.942,283
9/23/201618.2118.2118.1718.17265
9/22/201618.4518.4518.3918.394,664
9/21/201618.0418.2318.0418.23606
9/20/201617.7317.7317.7317.730
9/19/201617.7317.7317.7317.73200
9/16/201618.0018.0018.0018.000
9/15/201617.9118.0017.9118.00245
9/14/201617.8517.8517.7817.821,368
9/13/201618.1218.1217.8017.803,600
9/12/201618.1218.2418.1218.24400
9/9/201618.2818.2818.2818.282,892
9/8/201618.4918.4918.4918.490
9/7/201618.4318.4918.4318.49470
9/6/201618.4518.4518.4418.44255
9/2/201618.3218.3218.3218.32100
9/1/201618.1718.2618.1618.238,184
8/31/201618.0718.0717.9518.02814
8/30/201617.8717.8717.8717.870
8/29/201617.8417.8717.8417.871,000
8/26/201618.0018.0018.0018.000
8/25/201618.0018.0018.0018.00501
8/24/201618.0118.0618.0018.041,496
8/23/201617.8117.8117.8117.810
8/22/201617.8117.8117.8117.811,150
8/19/201617.6117.7617.6117.762,439
8/18/201617.9217.9217.9217.92307
8/17/201617.8517.8517.8517.850
8/16/201617.9517.9517.8517.851,359
8/15/201617.9918.0017.9917.99749
8/12/201617.9617.9617.9617.96100
8/11/201617.9217.9217.9217.92412
8/10/201617.8117.8117.8117.810
8/9/201617.8117.8117.8117.81244
8/8/201617.7017.7017.6317.63389
8/5/201617.4117.4117.4017.412,325
8/4/201617.3317.3917.3317.39814
8/3/201617.2117.2117.2117.21100
8/2/201617.5317.5317.5317.530
8/1/201617.5317.5317.5317.53300
7/29/201617.6217.6217.6217.62317
7/28/201617.2217.2217.2217.22102
7/27/201617.0317.2517.0317.25402
7/26/201617.0817.0817.0817.080
7/25/201617.0817.0817.0817.080
7/22/201617.0817.0817.0817.080
7/21/201617.0817.0817.0817.08576
7/20/201616.9016.9216.9016.92801
7/19/201616.9216.9216.9216.925,435
7/18/201617.2817.2817.2817.28201
7/15/201617.2817.2817.2817.280
7/14/201617.5117.5117.1217.289,335
7/13/201616.6716.6716.6716.670
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center