$18.57 -0.04 (%) SPDR SP Int Fnc Shs -

May. 27, 2016 | 12:33 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
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
5/6/201617.8617.8617.8617.860
5/5/201617.8617.8617.8617.860
5/4/201617.9317.9317.8317.865,560
5/3/201618.6718.6718.6718.670
5/2/201618.6718.6718.6718.670
4/29/201618.7618.7618.6718.67413
4/28/201618.9118.9118.9118.910
4/27/201619.0819.0818.7718.9110,700
4/26/201618.7218.7218.7218.720
4/25/201618.7218.7218.7218.72425
4/22/201619.1419.1418.5618.701,139
4/21/201618.7018.7018.7018.700
4/20/201618.5818.7118.5818.701,000
4/19/201618.7318.7318.7318.7390,689
4/18/201618.2818.2818.2818.280
4/15/201618.2818.2818.2818.28275
4/14/201618.5318.5318.2518.40723
4/13/201617.8818.4317.8818.43842
4/12/201617.4917.5417.4917.542,127
4/11/201617.4617.6117.4017.503,100
4/8/201617.3617.3617.3617.360
4/7/201617.3617.3617.3617.360
4/6/201617.3617.3617.3617.360
4/5/201617.3717.3717.3617.361,049
4/4/201617.5517.5517.5517.55368
4/1/201617.4117.4117.4117.410
3/31/201617.4117.4117.4117.410
3/30/201617.4117.4117.4117.410
3/29/201617.4117.4117.4117.410
3/28/201617.4717.8517.4117.411,054
3/24/201617.4017.4817.4017.48901
3/23/201617.8317.8317.8317.83489
3/22/201617.8417.8417.8417.840
3/21/201617.8417.8417.8417.840
3/18/201617.8417.8417.8417.840
3/17/201617.8417.8417.8417.840
3/16/201617.8417.8417.8417.840
3/15/201617.8417.8417.8417.84136
3/14/201618.1918.1918.1918.190
3/11/201617.8818.1917.8418.191,006
3/10/201617.8717.8717.8717.870
3/9/201617.8717.8717.8717.870
3/8/201617.8717.8717.8717.870
3/7/201617.9517.9517.8717.871,385
3/4/201618.0118.0118.0118.01200
3/3/201617.7117.7117.7117.71100
3/2/201617.5017.5017.5017.50605
3/1/201616.9316.9316.9116.91334
2/29/201616.4516.8616.4516.861,070
2/26/201616.4516.4516.4516.452,660
2/25/201616.6216.6216.6216.620
2/24/201616.3516.6216.3516.62407
2/23/201616.5616.5616.3216.329,193
2/22/201616.5316.5316.5316.53103
2/19/201616.9116.9116.9116.910
2/18/201616.9116.9116.9116.91106
2/17/201616.4616.6316.4616.635,288
2/16/201616.2416.2816.0716.2016,375
2/12/201615.5916.1215.5916.12927
2/11/201615.7215.8515.3915.394,328
2/10/201615.8215.8215.8215.820
2/9/201615.6915.8215.6415.822,378
2/8/201615.9816.6115.9816.032,203
2/5/201616.5416.5416.4616.46202
2/4/201617.0017.0017.0017.002,006
2/3/201616.6016.6916.4716.6923,543
2/2/201616.8616.8616.5816.582,778
2/1/201617.1617.1617.1617.16130
1/29/201617.1417.3817.1417.301,385
1/28/201617.0217.1216.7616.7625,679
1/27/201617.1817.1816.8816.883,305
1/26/201617.0117.2316.9817.0311,637
1/25/201617.2017.2016.7116.714,385
1/22/201617.1417.3717.1417.37144,374
1/21/201616.6516.7416.6516.701,500
1/20/201616.6716.6716.6616.66520
1/19/201618.0018.0017.1317.131,937
1/15/201617.2117.2117.0317.171,665
1/14/201617.8217.8217.8217.820
1/13/201618.3918.3917.8217.826,502
1/12/201618.2918.5417.9517.961,690
1/11/201617.8217.8817.8217.871,244
1/8/201618.2918.2918.2918.29190
1/7/201618.3518.6618.2418.2820,053
1/6/201618.5018.9518.5018.6315,329
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center