SPDR S&P INTERNATIONAL FINANCI $20.74

down -0.24


24/5/2013 09:24 AM  |  NYSEARCA : IPF  |  Industries :
Type:

IPF historical data

Date Open High Low Close Volume
5/23/2013 20.83 20.98 20.83 20.98 6
5/22/2013 21.63 21.64 21.34 21.46 27
5/21/2013 21.63 21.68 21.55 21.65 20
5/20/2013 21.68 21.84 21.55 21.78 43
5/17/2013 21.62 21.62 21.62 21.62 2
5/16/2013 21.38 21.64 21.31 21.31 125
5/15/2013 21.60 21.60 21.60 21.60 1
5/14/2013 21.50 21.75 21.50 21.60 124
5/13/2013 21.50 21.68 21.50 21.63 65
5/10/2013 21.39 21.59 21.39 21.50 7
5/9/2013 21.77 21.77 21.52 21.52 74
5/8/2013 21.51 21.87 21.51 21.82 55
5/7/2013 21.71 21.73 21.47 21.56 291
5/6/2013 21.58 21.74 21.43 21.65 65
5/3/2013 21.39 21.69 21.39 21.69 15
5/2/2013 21.13 21.49 21.13 21.49 47
5/1/2013 21.45 21.46 21.22 21.46 53
4/30/2013 21.25 21.25 21.25 21.25 6
4/29/2013 21.00 21.18 21.00 21.18 7
4/26/2013 20.77 20.77 20.77 20.77 50
4/25/2013 20.78 20.83 20.78 20.82 65
4/24/2013 20.65 20.83 20.64 20.64 39
4/23/2013 20.34 20.37 20.34 20.37 16
4/22/2013 20.10 20.28 20.10 20.28 17
4/19/2013 20.26 20.26 20.11 20.11 9
4/18/2013 20.09 20.09 20.09 20.09 2
4/17/2013 19.97 20.26 19.97 20.26 12
4/16/2013 20.55 20.55 20.55 20.55 0
4/15/2013 20.55 20.55 20.55 20.55 0
4/12/2013 20.49 20.55 20.43 20.55 12
4/11/2013 20.77 20.77 20.77 20.77 1
4/10/2013 20.29 20.29 20.27 20.27 6
4/9/2013 19.87 20.19 19.87 20.17 202
4/8/2013 19.88 19.88 19.88 19.88 0
4/5/2013 19.88 19.88 19.88 19.88 2
4/4/2013 19.66 19.66 19.66 19.66 0
4/3/2013 19.80 19.80 19.66 19.66 10
4/2/2013 19.91 20.14 19.91 19.92 114
4/1/2013 19.52 19.60 19.52 19.60 29
3/28/2013 19.79 19.79 19.77 19.78 687
3/27/2013 19.80 19.80 19.72 19.72 3
3/26/2013 19.81 19.81 19.81 19.81 1
3/25/2013 19.71 19.71 19.71 19.71 153
3/22/2013 20.18 20.18 20.12 20.15 5
3/21/2013 19.92 19.92 19.80 19.80 4
3/20/2013 20.05 20.15 20.04 20.15 4
3/19/2013 20.02 20.02 19.84 19.84 18
3/18/2013 20.15 20.33 20.02 20.20 64
3/15/2013 20.55 20.55 20.55 20.55 3
3/14/2013 20.58 20.58 20.58 20.58 13
3/13/2013 20.41 20.41 20.41 20.41 0
3/12/2013 20.53 20.53 20.36 20.41 9
3/11/2013 20.37 20.37 20.34 20.36 11
3/8/2013 20.46 20.46 20.40 20.43 15
3/7/2013 20.29 20.30 20.26 20.26 9
3/6/2013 20.20 20.26 20.20 20.26 4
3/5/2013 20.28 20.40 20.09 20.26 17
3/4/2013 19.95 20.03 19.79 19.87 29
3/1/2013 19.85 19.85 19.85 19.85 3
2/28/2013 20.13 20.13 19.93 19.95 6
2/27/2013 19.84 20.03 19.84 20.03 7
2/26/2013 19.71 19.80 19.59 19.76 230
2/25/2013 20.25 20.25 19.76 19.76 17
2/22/2013 20.04 20.13 20.04 20.13 7
2/21/2013 20.00 20.00 19.75 19.75 3
2/20/2013 20.50 20.52 20.21 20.21 46
2/19/2013 20.49 20.52 20.31 20.52 36
2/15/2013 20.28 20.33 20.13 20.18 25
2/14/2013 20.28 20.38 20.17 20.38 75
2/13/2013 20.46 20.60 20.35 20.46 147
2/12/2013 20.25 20.25 20.25 20.25 12
2/11/2013 20.20 20.20 20.08 20.08 7
2/8/2013 20.01 20.20 20.01 20.20 29
2/7/2013 19.97 19.97 19.75 19.79 19
2/6/2013 20.00 20.07 20.00 20.07 10
2/5/2013 20.00 20.16 20.00 20.16 13
2/4/2013 20.24 20.24 20.00 20.00 97
2/1/2013 20.35 20.47 20.35 20.47 46
1/31/2013 20.41 20.46 20.31 20.31 31
1/30/2013 20.39 20.47 20.31 20.37 58
1/29/2013 20.28 20.39 20.28 20.39 9
1/28/2013 20.24 20.35 20.16 20.26 93
1/25/2013 20.21 20.24 20.15 20.24 56
1/24/2013 20.15 20.21 20.01 20.12 26
1/23/2013 19.90 20.05 19.90 19.95 19
1/22/2013 19.97 20.12 19.97 20.12 44
1/18/2013 20.04 20.11 19.93 19.93 331
1/17/2013 19.95 20.13 19.95 20.07 41
1/16/2013 19.90 19.91 19.81 19.81 34
1/15/2013 20.00 20.05 20.00 20.05 16
1/14/2013 20.01 20.11 20.00 20.11 14
1/11/2013 20.15 20.15 19.90 20.00 215
1/10/2013 20.13 20.13 19.92 20.01 76
1/9/2013 19.74 19.77 19.59 19.69 200
1/8/2013 19.64 19.64 19.51 19.51 25
1/7/2013 19.63 19.63 19.63 19.63 2
1/4/2013 19.41 19.63 19.41 19.63 20
1/3/2013 19.63 19.63 19.63 19.63 2
1/2/2013 19.67 19.67 19.60 19.60 13
12/31/2012 19.30 19.41 18.96 19.33 117
Marketplace
Trading Center