$30.33 +0.12 (%) SPDR SP Int Ind Shs - NYSE ARCA

Sep. 27, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
9/26/201630.1630.2530.1530.2111,099
9/23/201630.4630.5430.4630.54726
9/22/201630.8830.8830.7130.721,350
9/21/201630.1230.1530.1230.13746
9/20/201629.7429.7429.7429.740
9/19/201629.8429.8429.7429.74937
9/16/201629.6029.6529.5729.623,485
9/15/201629.7329.7329.7329.730
9/14/201629.7929.7929.7329.732,150
9/13/201629.8929.9129.6729.673,945
9/12/201629.8530.1929.8530.19982
9/9/201630.3130.3130.1030.137,843
9/8/201630.7430.8030.6830.694,926
9/7/201630.8730.8730.7430.827,922
9/6/201630.6730.7230.6730.72804
9/2/201630.3130.4330.3130.382,409
9/1/201630.1130.1630.0730.081,949
8/31/201630.0530.0629.9229.921,163
8/30/201629.9830.0429.9630.00987
8/29/201630.0330.1030.0230.10581
8/26/201630.1530.3629.8629.881,938
8/25/201630.2630.2630.1030.101,230
8/24/201630.3430.3430.2930.299,555
8/23/201630.4530.4630.3230.321,347
8/22/201630.1030.2130.1030.212,695
8/19/201630.0430.1030.0430.07757
8/18/201630.0830.1930.0730.19778
8/17/201629.8730.0929.8530.0527,658
8/16/201630.0130.0429.9730.041,277
8/15/201630.0630.1630.0330.1053,337
8/12/201629.9229.9229.9229.92154
8/11/201629.9430.0029.9430.00596
8/10/201629.7529.7529.7529.75177
8/9/201629.5429.6329.5429.541,129
8/8/201629.2129.2629.2029.24717
8/5/201628.9828.9828.9828.980
8/4/201628.8928.9828.8928.98960
8/3/201628.9128.9128.9128.910
8/2/201628.9628.9628.8428.912,132
8/1/201629.1929.1929.0529.05771
7/29/201629.3029.3429.3029.34298
7/28/201628.9829.0528.9429.054,410
7/27/201628.9529.0228.8928.89950
7/26/201628.8628.8728.7928.861,350
7/25/201628.7028.7128.7028.71413
7/22/201628.6028.7728.6028.6928,273
7/21/201628.6228.7728.6228.771,049
7/20/201628.7828.8528.7728.8227,351
7/19/201628.5728.5828.5428.543,092
7/18/201628.7428.7628.7028.701,129
7/15/201628.7428.7428.7428.74746
7/14/201628.6628.6628.6628.660
7/13/201628.6628.6628.6628.66812
7/12/201628.6328.6528.6128.61641
7/11/201628.3428.4328.3428.384,610
7/8/201627.6927.7127.6827.711,335
7/7/201627.5627.5627.3127.351,335
7/6/201627.3027.4127.3027.41569
7/5/201627.6227.6827.4627.46984
7/1/201627.9027.9027.9027.900
6/30/201627.9127.9327.8627.902,130
6/29/201627.6627.7227.6327.682,474
6/28/201627.0427.1226.9127.0725,703
6/27/201626.6026.7326.3526.437,488
6/24/201627.5727.5727.1427.14770
6/23/201628.6728.6728.6728.670
6/22/201628.9528.9528.6728.671,160
6/21/201628.7228.8628.7228.863,214
6/20/201628.7328.7328.7028.701,966
6/17/201627.5827.5827.5827.58737
6/16/201627.7028.0027.7028.001,390
6/15/201628.1528.1528.1428.141,805
6/14/201628.0028.0028.0028.001,169
6/13/201628.3128.3328.1428.1512,507
6/10/201628.7128.7128.5528.5516,203
6/9/201629.3729.4729.3329.467,236
6/8/201629.7829.7829.7429.741,367
6/7/201629.6329.7229.6229.691,476
6/6/201629.4329.4429.3829.381,225
6/3/201629.1329.1329.1329.131,110
6/2/201628.7928.7928.7928.79731
6/1/201628.9829.0328.9729.035,900
5/31/201629.2129.2629.0929.091,408
5/27/201629.1929.1929.0829.099,770
5/26/201629.1229.1429.1229.14367
5/25/201629.0129.0929.0129.0713,097
5/24/201628.8428.9028.8428.891,488
5/23/201628.6428.7228.6328.6814,466
5/20/201628.6928.6928.6528.651,760
5/19/201628.6228.6228.6228.620
5/18/201628.6128.9128.5328.625,788
5/17/201628.8728.9028.8628.881,035
5/16/201628.7828.7828.7528.75519
5/13/201628.4928.4928.3828.38840
5/12/201628.7328.8528.7028.821,326
5/11/201628.9028.9028.8028.80485
5/10/201628.6228.9228.6228.921,984
5/9/201628.5928.6028.5128.602,636
5/6/201628.5428.5928.5428.59391
5/5/201628.4528.4828.4528.481,263
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center