$22.83 -0.07 (%) SPDR SP Int Fnc Shs - NYSEARCA

May. 22, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
5/22/201522.9022.9022.8222.833,744
5/21/201522.8822.9822.8122.904,932
5/20/201522.6722.9922.6722.995,785
5/19/201522.8422.8422.6722.687,230
5/18/201522.9823.0122.7923.003,599
5/15/201523.0425.8322.7022.9470,840
5/14/201522.9523.0922.6523.091,219
5/13/201522.7322.9222.7222.88993
5/12/201522.5022.5022.5022.500
5/11/201522.5822.6722.5022.508,417
5/8/201522.2422.9222.2222.4675,492
5/7/201522.4522.4522.0322.12117,536
5/6/201522.5222.5222.5222.520
5/5/201523.0723.0722.5022.522,674
5/4/201523.2023.2123.2023.21549
5/1/201522.9722.9722.9722.970
4/30/201523.0323.0322.4222.971,269
4/29/201522.6623.3322.5823.318,828
4/28/201523.0124.5222.7223.276,093
4/27/201524.3125.0222.6924.977,109
4/24/201522.7122.8122.5222.555,004
4/23/201522.4622.4622.4622.46254
4/22/201522.2922.4422.2922.435,856
4/21/201522.3722.3722.3022.375,342
4/20/201522.1422.1422.1422.140
4/17/201522.1522.1622.0622.1414,366
4/16/201522.3722.4022.2722.393,904
4/15/201522.1922.3222.1522.314,620
4/14/201522.0122.1622.0122.154,855
4/13/201521.9022.0321.9021.931,086
4/10/201521.9322.0621.9322.061,918
4/9/201522.0322.0322.0322.03974
4/8/201522.0822.1322.0822.1014,697
4/7/201521.9422.0821.9421.9628,463
4/6/201521.7622.0121.7622.012,602
4/2/201521.4921.4921.4921.490
4/1/201521.3821.4921.3821.492,525
3/31/201521.2821.2821.2321.23207
3/30/201521.3821.5621.3821.5615,443
3/27/201521.5221.5221.4821.4912,677
3/26/201521.7621.7621.7621.760
3/25/201521.7621.7621.7621.76410
3/24/201521.7321.7321.7321.73600
3/23/201521.8521.8521.7621.7614,200
3/20/201521.5721.5721.5721.57180
3/19/201521.2421.2421.0521.1016,221
3/18/201521.1221.3521.1221.35212
3/17/201520.9520.9520.9320.931,198
3/16/201520.9421.1120.9421.105,709
3/13/201520.8120.8120.7520.75712
3/11/201520.6720.7420.6720.74670
3/10/201520.8620.8620.7220.742,811
3/9/201521.1221.1221.0621.071,000
3/6/201521.1321.1321.1321.1324,936
3/5/201521.1821.4121.1821.3029,321
3/4/201521.3121.3121.0721.291,031
3/3/201521.4421.4421.3721.374,047
3/2/201521.5121.5121.4421.487,324
2/27/201521.3921.4021.3921.401,642
2/26/201521.4121.4121.4121.41701
2/25/201521.5021.5021.3721.454,465
2/24/201521.2921.2921.2921.290
2/23/201521.3321.4921.2721.296,119
2/20/201518.0018.0018.0018.000
2/19/201518.0018.0018.0018.000
2/18/201521.1521.1521.1521.150
2/17/201521.2021.2320.8321.157,601
2/13/201520.9921.0920.9321.093,040
2/12/201520.8220.8220.8120.816,801
2/11/201520.4120.4420.4120.44319
2/10/201520.5520.6320.5020.633,128
2/9/201520.5720.5720.5720.57858
2/6/201520.7720.7720.6620.66990
2/5/201520.6520.6820.6520.68886
2/4/201520.4920.7620.4920.566,280
2/3/201520.5320.7120.5320.711,480
2/2/201520.2720.2920.1220.1210,780
1/30/201520.1620.1620.1620.160
1/29/201520.1220.1620.1220.16314
1/28/201520.2820.3020.0520.051,245
1/27/201520.4020.4020.4020.400
1/26/201520.4620.4820.3820.4015,811
1/23/201520.4020.4020.4020.404,677
1/22/201520.3220.4120.3020.4151,475
1/21/201520.2320.2720.2320.2710,157
1/20/201520.1920.2120.0520.1112,413
1/16/201518.0018.0018.0018.000
1/15/201519.8819.8819.8819.880
1/14/201519.9319.9319.8819.882,290
1/13/201520.1020.1519.8419.841,743
1/12/201519.9719.9719.8019.819,592
1/9/201519.9720.0419.9519.9712,113
1/8/201520.2320.2920.1620.165,032
1/6/201520.1820.1819.8919.898,093
1/5/201520.5220.5220.2520.262,810
1/2/201521.4121.4120.5920.7420,124
12/31/201420.7120.7320.7120.73669
12/30/201420.7720.8020.7520.787,930
12/29/201420.9121.0520.8720.8714,804
12/26/201420.9021.0620.9020.917,912
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center