$21.49 -0.27 (%) SPDR SP Int Fnc Shs - NYSEARCA

Mar. 27, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
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
12/24/201420.9320.9320.8720.871,153
12/23/201420.6221.0120.6220.8517,714
12/22/201420.9021.0320.8620.871,379
12/19/201420.5020.8720.5020.8741,966
12/18/201420.9921.0220.9921.024,842
12/17/201420.5720.9120.5720.883,905
12/16/201420.5120.9320.5020.937,106
12/15/201420.5320.6320.5320.6210,585
12/12/201421.0121.1520.9920.99823
12/11/201421.5121.5121.2521.254,265
12/10/201421.4821.4921.2121.248,313
12/9/201421.3821.6221.3721.432,200
12/8/201421.5821.6021.5821.602,773
12/5/201421.8021.8021.7921.795,305
12/4/201421.7221.9021.7221.758,899
12/3/201421.7821.7821.7821.780
12/2/201421.7521.8021.7521.781,087
12/1/201421.8321.9421.7721.77693
11/28/201412.8412.8412.8412.840
11/26/201421.9121.9121.9121.910
11/25/201422.1322.1621.8421.915,818
11/24/201421.9822.0121.7521.966,165
11/21/201421.7521.7521.6921.722,932
11/20/201421.4321.4621.4321.464,456
11/19/201421.7721.7721.7421.763,925
11/18/201421.6321.8921.6121.892,982
11/17/201421.7021.7021.6021.601,856
11/14/201421.6021.6021.6021.60100
11/13/201421.6821.6821.6821.680
11/12/201421.6821.6821.6821.68424
11/11/201421.5921.8621.5921.6215,911
11/10/201421.3821.3921.3821.392,148
11/7/201421.7121.7121.6721.67689
11/6/201421.9421.9421.9421.940
11/5/201421.6721.9421.6721.941,676
11/4/201421.9521.9521.9521.950
11/3/201421.7421.9521.7421.951,393
10/31/201421.8621.8621.8621.86206
10/30/201412.8412.8412.8412.840
10/29/201421.8621.8621.8621.860
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center