$17.95 0.00 (%) SPDR SP Int Fnc Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
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
7/12/201616.5316.6716.5316.67625
7/11/201616.5916.6716.5916.67730
7/8/201616.3316.3316.3316.331,002
7/7/201616.5716.5716.0516.051,941
7/6/201615.9816.2215.9816.223,236
7/5/201616.4016.4016.4016.40130
7/1/201616.9716.9716.9716.97270
6/30/201616.8316.8316.4716.5917,332
6/29/201616.3616.4316.3316.37105,855
6/28/201616.0616.2716.0216.023,384
6/27/201615.8215.9315.7615.812,625
6/24/201616.4517.0416.3916.755,289
6/23/201618.1518.1818.1218.184,800
6/22/201618.0418.0417.9517.951,872
6/21/201617.8317.8317.7817.79516
6/20/201617.7917.7917.5917.59391
6/17/201617.1617.1816.9016.971,563
6/16/201616.8317.1116.6817.114,782
6/15/201617.3917.3917.1117.258,282
6/14/201617.3317.3317.1017.11433
6/13/201617.7817.7817.6717.67490
6/10/201618.0018.2017.5417.7532,200
6/9/201618.4718.5718.3618.373,040
6/8/201618.8318.9518.4618.654,430
6/7/201618.6318.7518.6318.751,100
6/6/201618.7718.7718.5718.57301
6/3/201618.5518.5518.4018.40526
6/2/201618.2018.2118.2018.20500
6/1/201618.5518.5518.5518.550
5/31/201618.5518.5518.5518.551,100
5/27/201618.6718.6718.5718.577,814
5/26/201618.6118.6118.6118.610
5/25/201618.6118.6118.6118.6111,666
5/24/201617.6417.6417.6417.64222
5/23/201617.8917.8917.8217.82336
5/20/201617.5317.5317.5317.530
5/19/201617.5317.5317.5317.530
5/18/201617.5317.5317.5317.530
5/17/201617.5317.5317.5317.530
5/16/201617.5317.5317.5317.53241
5/13/201617.7317.7317.7317.73334
5/12/201617.7317.7317.7317.730
5/11/201617.7317.7317.7317.730
5/10/201617.7317.7317.7317.730
5/9/201617.6117.7417.6117.732,409
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center