$20.15 +0.10 (%) SPDR SP Int Fnc Shs - NYSEARCA

Jan. 29, 2015 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
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
10/28/201421.8021.8621.8021.86304
10/27/201421.6621.6621.6621.660
10/24/201421.5621.6621.4121.666,414
10/23/201421.5821.5921.3921.503,535
10/22/201421.4421.4421.1221.3042,318
10/21/201421.2421.2521.2421.25287
10/20/201421.0421.0421.0421.04500
10/17/201420.7121.0220.7020.9720,765
10/16/201420.4920.4920.4920.492,000
10/15/201420.5820.6120.1220.4011,038
10/14/201420.9621.0820.9620.961,762
10/13/201420.9621.0820.9620.96990
10/10/201421.2221.2221.2221.220
10/9/201421.2221.2221.2221.22253
10/8/201421.6721.6821.6721.681,841
10/7/201421.6821.6821.6821.680
10/6/201421.7621.7621.6821.68569
10/3/201421.5421.5421.5421.540
10/2/201421.6821.8421.2021.543,161
10/1/201421.9521.9521.9521.950
9/30/201421.9621.9621.9521.95245
9/29/201421.7721.9321.7521.937,099
9/26/201422.1422.1622.0322.1423,149
9/25/201422.1922.1922.1922.19200
9/24/201422.3822.3822.3822.383,119
9/23/201422.4022.4022.4022.400
9/22/201422.7622.7622.4022.401,462
9/19/201422.6822.7922.5822.581,296
9/18/201422.8022.8322.8022.8315,009
9/17/201422.6622.6622.6622.66866
9/16/201422.7922.7922.7922.79763
9/15/201422.6722.6722.6722.67114
9/12/201422.7322.7922.7222.7936,992
9/11/201422.7422.8122.6722.8014,300
9/10/201422.7422.8722.7422.833,067
9/9/201422.7422.7522.6622.746,623
9/8/201422.8022.8022.8022.808,148
9/5/201422.9723.0422.9723.043,487
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center