$21.93 +0.02 (%) SPDR SP Int Fnc Shs - NYSEARCA

Jun. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
6/30/201521.8822.0021.7321.939,034
6/29/201522.2622.2621.7921.91930
6/26/201522.7222.7222.4022.6610,664
6/25/201522.5622.6222.3922.62706
6/24/201522.3922.4222.3922.42482
6/23/201522.5322.6722.5322.67978
6/22/201522.6922.6922.4422.44746
6/19/201522.1822.2322.1822.23521
6/18/201522.2822.7922.0922.093,581
6/17/201522.0722.2521.9222.238,866
6/16/201522.0422.0421.8621.998,613
6/15/201521.8022.0721.8021.978,314
6/12/201522.1822.2822.0322.263,260
6/11/201522.3622.4722.3622.471,018
6/10/201522.2622.3622.2022.206,623
6/9/201521.9021.9921.8821.897,798
6/8/201521.9921.9921.8821.95492
6/5/201521.8822.0721.7522.024,110
6/4/201522.3222.3222.0922.1021,859
6/3/201522.6522.6522.6022.60633
6/2/201522.4522.5322.3622.363,680
6/1/201522.1722.6622.1722.3620,365
5/29/201522.4722.4722.4022.401,025
5/28/201522.7022.7022.4022.406,697
5/27/201522.6822.6822.4622.646,215
5/26/201522.6322.6322.4822.549,401
5/22/201522.9022.9022.8222.833,744
5/21/201522.8822.9822.8122.904,932
5/20/201522.6722.9922.6722.995,785
5/19/201522.8422.8422.6722.687,230
5/18/201522.9823.0122.7923.003,599
5/15/201523.0425.8322.7022.9470,840
5/14/201522.9523.0922.6523.091,219
5/13/201522.7322.9222.7222.88993
5/12/201522.5022.5022.5022.500
5/11/201522.5822.6722.5022.508,417
5/8/201522.2422.9222.2222.4675,492
5/7/201522.4522.4522.0322.12117,536
5/6/201522.5222.5222.5222.520
5/5/201523.0723.0722.5022.522,674
5/4/201523.2023.2123.2023.21549
5/1/201522.9722.9722.9722.970
4/30/201523.0323.0322.4222.971,269
4/29/201522.6623.3322.5823.318,828
4/28/201523.0124.5222.7223.276,093
4/27/201524.3125.0222.6924.977,109
4/24/201522.7122.8122.5222.555,004
4/23/201522.4622.4622.4622.46254
4/22/201522.2922.4422.2922.435,856
4/21/201522.3722.3722.3022.375,342
4/20/201522.1422.1422.1422.140
4/17/201522.1522.1622.0622.1414,366
4/16/201522.3722.4022.2722.393,904
4/15/201522.1922.3222.1522.314,620
4/14/201522.0122.1622.0122.154,855
4/13/201521.9022.0321.9021.931,086
4/10/201521.9322.0621.9322.061,918
4/9/201522.0322.0322.0322.03974
4/8/201522.0822.1322.0822.1014,697
4/7/201521.9422.0821.9421.9628,463
4/6/201521.7622.0121.7622.012,602
4/2/201521.4921.4921.4921.490
4/1/201521.3821.4921.3821.492,525
3/31/201521.2821.2821.2321.23207
3/30/201521.3821.5621.3821.5615,443
3/27/201521.5221.5221.4821.4912,677
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!