$22.66 -0.13 (%) SPDR SP Int Fnc Shs - NYSEARCA

Sep. 17, 2014 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
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
9/4/201423.1023.1023.1023.10969
9/3/201423.0923.1223.0023.002,554
9/2/201422.8022.8622.8022.821,700
8/29/201422.8622.8622.8622.86925
8/28/201422.8522.8722.8422.874,066
8/27/201422.9923.0422.9022.902,241
8/26/201422.8822.8822.8822.88200
8/25/201422.9222.9222.8822.88845
8/22/201422.7622.7622.7622.76403
8/21/201422.7022.8322.7022.831,654
8/20/201422.5922.6622.5922.66370
8/19/201422.6922.6922.6922.69181
8/18/201422.5022.6322.4922.552,853
8/15/201422.8322.8322.4822.552,752
8/14/201422.5322.5722.5322.54752
8/13/201422.4722.4722.4122.41341
8/12/201422.2622.2622.2622.260
8/11/201422.2622.2622.2622.26100
8/8/201422.0822.1622.0522.161,431
8/7/201422.1022.1122.0022.001,549
8/6/201422.1922.2822.1922.27815
8/5/201422.4022.4022.4022.40910
8/4/201422.7322.7322.5122.51600
8/1/201423.0723.0723.0723.070
7/31/201423.0723.0723.0723.070
7/30/201423.0723.0723.0723.070
7/29/201423.0723.0723.0723.071,721
7/28/201423.0423.0423.0423.040
7/25/201423.0423.0423.0423.041,017
7/24/201423.1423.1422.9523.06900
7/23/201422.9922.9922.9022.931,159
7/22/201422.6622.8622.6622.7663,180
7/21/201422.6922.7022.5822.683,117
7/18/201422.9822.9822.9822.980
7/17/201422.9822.9822.9822.980
7/16/201422.8722.9822.8722.982,304
7/15/201422.8122.8122.6922.693,758
7/14/201422.8222.8222.7522.752,666
7/11/201422.5422.7522.5322.751,003
7/10/201422.3422.6522.3422.6387,569
7/9/201422.8822.9022.6122.6123,298
7/8/201422.8222.8922.8022.896,211
7/7/201423.0723.0723.0723.07826
7/3/201423.5223.5423.2623.542,786
7/2/201423.6123.6123.3623.406,517
7/1/201423.4023.4023.3123.381,859
6/30/201423.1623.1623.1523.163,759
6/27/201423.0823.1523.0823.13622
6/26/201422.8323.1422.8323.142,281
6/25/201423.0723.1723.0723.1712,240
6/24/201423.1923.2123.1423.152,341
6/20/201423.3323.3323.3023.30357
6/19/201423.4623.5323.3723.521,884
6/18/201423.3223.3223.2823.311,796
6/17/201423.3223.4223.2723.336,577
6/16/201423.3323.3623.2423.306,035
6/13/201423.1723.1723.1723.17362
6/12/201423.2823.3823.2523.3838,348
6/11/201423.3723.3723.3423.3418,163
6/10/201423.3023.3723.3023.35315
6/9/201423.5523.5623.5523.561,800
6/6/201423.3023.5723.3023.573,825
6/5/201423.2723.2823.2423.245,100
6/4/201423.1223.2823.0123.226,562
6/3/201422.9022.9522.9022.931,094
6/2/201423.2923.2922.9623.1211,285
5/30/201422.9423.1422.9423.1411,592
5/29/201423.0323.0323.0323.03170
5/28/201422.8522.8522.8522.85239
5/27/201422.8223.1222.8222.875,165
5/23/201422.9722.9822.5822.6216,850
5/22/201422.5022.8022.5022.671,800
5/21/201422.4622.7022.4622.619,035
5/20/201422.8022.8022.5722.572,500
5/19/201422.7622.7722.7622.77385
5/16/201422.6822.6822.4822.584,100
5/15/201422.7722.7722.7422.74521
5/13/201422.7022.8122.7022.782,246
5/12/201422.6522.9322.5722.6722,310
5/8/201422.5422.5722.5422.557,677
5/7/201422.8222.8222.5822.614,733
5/6/201422.8422.8722.8222.82901
5/5/201422.8022.8022.8022.80993
5/2/201422.8022.8022.8022.80100
5/1/201422.7922.9622.7822.962,042
4/30/201422.7822.7822.7822.78125
4/29/201422.6522.9622.5822.962,662
4/28/201422.0022.0022.0022.000
4/25/201422.2122.5322.1522.154,146
4/24/201422.6222.6222.4222.422,500
4/23/201422.6922.6922.5922.641,658
4/22/201422.7122.7222.6622.713,702
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center