$16.12 +0.73 (%) SPDR SP Int Fnc Shs - NYSEARCA

Feb. 12, 2016 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPF historical data

Date Open High Low Close Volume
2/12/201615.5916.1215.5916.12927
2/11/201615.7215.8515.3915.394,328
2/10/201615.8215.8215.8215.820
2/9/201615.6915.8215.6415.822,378
2/8/201615.9816.6115.9816.032,203
2/5/201616.5416.5416.4616.46202
2/4/201617.0017.0017.0017.002,006
2/3/201616.6016.6916.4716.6923,543
2/2/201616.8616.8616.5816.582,778
2/1/201617.1617.1617.1617.16130
1/29/201617.1417.3817.1417.301,385
1/28/201617.0217.1216.7616.7625,679
1/27/201617.1817.1816.8816.883,305
1/26/201617.0117.2316.9817.0311,637
1/25/201617.2017.2016.7116.714,385
1/22/201617.1417.3717.1417.37144,374
1/21/201616.6516.7416.6516.701,500
1/20/201616.6716.6716.6616.66520
1/19/201618.0018.0017.1317.131,937
1/15/201617.2117.2117.0317.171,665
1/14/201617.8217.8217.8217.820
1/13/201618.3918.3917.8217.826,502
1/12/201618.2918.5417.9517.961,690
1/11/201617.8217.8817.8217.871,244
1/8/201618.2918.2918.2918.29190
1/7/201618.3518.6618.2418.2820,053
1/6/201618.5018.9518.5018.6315,329
1/5/201619.0519.2618.6118.9113,892
1/4/201618.3919.1018.3919.101,356
12/31/201519.6419.8419.6419.823,808
12/30/201519.1719.5519.1719.553,029
12/29/201519.6419.6419.6419.64370
12/28/201519.7919.7919.2419.401,786
12/24/201519.7819.8219.4119.821,008
12/23/201519.4519.5019.3419.503,390
12/22/201519.5319.5319.5019.50882
12/21/201519.0419.3018.9619.242,154
12/18/201519.4519.4719.0019.202,100
12/17/201519.8519.9719.5019.6333,637
12/16/201519.7219.7219.4019.405,351
12/15/201519.6219.6419.2819.3211,972
12/14/201519.4719.4719.0919.403,086
12/11/201520.0320.0320.0320.030
12/10/201520.0320.0320.0320.03551
12/9/201519.6919.6919.6919.690
12/8/201519.7019.7019.6919.69300
12/7/201519.9819.9919.9619.98500
12/4/201520.3220.3220.3220.320
12/3/201520.0320.3220.0320.321,040
12/2/201520.5020.5020.5020.501,788
12/1/201520.1820.1820.1820.180
11/30/201519.9620.4219.9520.188,129
11/27/201520.4220.4220.4220.420
11/25/201520.4220.4220.4220.42748
11/24/201520.0120.0120.0120.010
11/23/201520.4620.4620.4620.460
11/20/201520.6320.6320.4620.4615,391
11/19/201520.5820.5820.5820.58275
11/18/201520.0720.0720.0720.070
11/17/201519.9420.2419.8920.073,493
11/16/201519.9920.2119.9720.216,100
11/13/201519.7619.7919.7619.791,563
11/12/201520.2220.2220.1820.181,866
11/11/201520.3820.3820.1620.1711,724
11/10/201520.2020.2820.0820.252,214
11/9/201520.4220.4220.1420.141,345
11/6/201520.1220.4620.0820.469,720
11/5/201520.2820.2820.0920.091,253
11/4/201520.4520.4520.4520.450
11/3/201520.4620.5220.3620.452,820
10/30/201520.5120.5120.3920.396,804
10/29/201520.3420.4420.3420.442,807
10/28/201520.7520.7520.5420.54659
10/27/201520.5720.6220.4120.501,871
10/26/201520.5620.5620.5620.560
10/23/201520.8320.8320.6020.71535
10/22/201520.4720.7120.4720.681,855
10/21/201520.5120.7620.3820.761,980
10/20/201520.3720.3720.3720.370
10/19/201520.3720.3720.3720.37189
10/16/201520.4520.6120.4520.481,744
10/15/201520.3120.5420.2920.4215,673
10/14/201520.1320.1320.0920.121,988
10/13/201520.0720.0720.0720.07720
10/12/201520.3920.3920.3920.39280
10/9/201520.3220.3220.3220.320
10/8/201520.3220.3220.3220.321,237
10/7/201520.4520.4520.1620.217,865
10/6/201520.0820.1419.9719.9746,008
10/5/201519.7419.9719.7419.914,779
10/2/201519.3419.3419.3419.340
10/1/201519.3019.3419.3019.341,332
9/30/201519.0519.3019.0519.3022,751
9/29/201518.7718.9518.7718.95581
9/28/201518.9118.9218.7918.792,675
9/25/201518.9418.9418.9418.940
9/24/201518.9118.9418.8018.941,992
9/23/201518.9518.9518.9518.95221
9/22/201519.2019.2119.0419.1257,273
9/21/201519.6119.6419.5119.642,450
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center