$17.62 +0.40 (%) SPDR SP Int Fnc Shs - NYSE ARCA

Jul. 29, 2016 | 11:59 AM

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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center