$19.68 0.00 (%) SPDR SP Int Fnc Shs - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
9/2/201519.6719.8919.6419.6824,950
9/1/201519.7919.7919.2319.32107,409
8/31/201520.2920.2920.2920.290
8/28/201520.4520.4520.2920.29954
8/27/201520.5020.5020.5020.50361
8/26/201519.9019.9019.9019.90389
8/25/201520.2120.3219.6619.662,898
8/24/201519.6920.1218.7519.563,137
8/21/201520.5620.5620.3020.354,227
8/20/201520.8020.9120.8020.912,772
8/19/201521.3621.4021.3621.4012,046
8/18/201521.3521.3521.3421.341,393
8/17/201521.5321.5321.5321.530
8/14/201521.5321.5321.5321.53514
8/13/201521.4821.5621.4321.561,995
8/12/201521.3021.4521.3021.451,495
8/11/201521.6621.6621.6621.66101
8/10/201522.0222.0921.8522.0317,655
8/7/201521.6721.6721.6721.671,150
8/6/201521.8321.8621.8221.821,597
8/5/201521.9822.0321.9822.02810
8/4/201521.6821.8121.6821.773,530
8/3/201522.0122.0121.8521.85923
7/31/201522.0822.0822.0522.05443
7/30/201521.9121.9121.7321.732,224
7/29/201521.6721.9321.6721.79958
7/28/201521.5421.8521.5321.726,764
7/27/201521.4921.5221.4121.4342,604
7/24/201521.7521.7521.7521.752,340
7/23/201522.1022.1021.8221.825,732
7/22/201522.0922.1222.0522.082,333
7/21/201522.2722.2822.0722.151,369
7/20/201522.0822.0922.0322.098,085
7/17/201522.2522.2522.1222.124,577
7/16/201522.2922.3322.0822.1844,996
7/15/201522.0422.0421.7921.813,134
7/14/201522.0022.0322.0022.033,200
7/13/201522.4226.9021.8322.065,717
7/10/201521.5621.8021.5621.6311,697
7/9/201521.5121.5121.0321.1727,769
7/8/201520.9720.9720.7020.7050,190
7/7/201521.4021.4521.1621.454,905
7/6/201521.6321.6321.3221.335,091
7/2/201522.1422.1421.8721.911,680
7/1/201521.9122.2121.9122.075,299
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
  • 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!