$29.14 +0.07 (%) SPDR SP Int Ind Shs -

May. 26, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
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
5/4/201628.4928.5628.4928.56432
5/3/201628.8128.8628.7928.86770
5/2/201628.9528.9528.9528.950
4/29/201629.0629.0928.8728.955,864
4/28/201629.2629.2629.1629.162,292
4/27/201629.2729.5529.2729.551,482
4/26/201629.5429.5429.4529.453,720
4/25/201629.4129.4129.3829.391,061
4/22/201629.5929.6029.5229.521,906
4/21/201629.6729.6729.5729.604,871
4/20/201629.8229.8929.7829.8231,506
4/19/201629.6529.7829.6529.713,122
4/18/201629.0629.2329.0629.181,682
4/15/201629.0429.0828.9928.992,446
4/14/201629.1529.1829.1029.142,876
4/13/201629.0429.1028.9629.0820,071
4/12/201628.3828.6628.3828.665,516
4/11/201628.3428.3428.3428.340
4/8/201628.1828.3428.1828.34767
4/7/201627.9027.9027.5427.699,104
4/6/201627.8127.9727.6327.973,620
4/5/201627.7127.7127.7127.71310
4/4/201628.3128.3428.1828.181,835
4/1/201628.0028.1528.0028.152,268
3/31/201628.6328.7428.5428.6968,614
3/30/201628.7228.9428.7228.8111,252
3/29/201628.1428.2128.1428.211,759
3/28/201628.2628.2628.1528.182,331
3/24/201627.8828.0027.8128.002,658
3/23/201628.3028.3028.1528.1559,647
3/22/201628.4428.6328.4428.632,729
3/21/201628.4028.5128.3328.464,536
3/18/201628.5128.5128.5128.510
3/17/201628.2128.5328.2128.512,090
3/16/201627.8227.9227.8227.883,530
3/15/201627.8027.9127.8027.8534,399
3/14/201628.1528.1928.1028.102,306
3/11/201627.8828.1427.8828.13805
3/10/201627.8027.9227.4327.6016,906
3/9/201627.5327.6827.5327.6625,296
3/8/201627.6227.6427.6027.64825
3/7/201627.9027.9027.7227.742,613
3/4/201627.9027.9027.9027.90462
3/3/201627.5227.5827.4627.526,982
3/2/201627.0827.1527.0727.151,351
3/1/201627.0027.0727.0027.07371
2/29/201626.6126.6126.6126.61178
2/26/201627.0327.0326.6926.712,022
2/25/201626.7526.7526.7326.733,781
2/24/201626.1726.3326.1626.333,570
2/23/201626.7226.7226.5726.571,126
2/22/201626.8526.8526.8226.832,526
2/19/201626.3626.4726.3526.453,126
2/18/201626.5426.5726.5426.574,470
2/17/201626.2726.5626.2726.497,098
2/16/201625.8425.9525.6825.8820,996
2/12/201624.9025.1424.9025.116,698
2/11/201624.8924.9524.8624.953,653
2/10/201625.5125.5125.3025.3015,293
2/9/201625.1125.4625.1125.441,345
2/8/201625.3825.3825.3725.376,429
2/5/201626.0426.0426.0426.043,661
2/4/201626.2226.3426.2026.267,965
2/3/201626.0426.0625.6526.062,957
2/2/201626.0526.0825.9326.046,120
2/1/201626.5126.5426.4526.542,312
1/29/201626.2626.4926.2626.492,097
1/28/201626.1926.2225.9726.1638,563
1/27/201626.2026.3025.9025.903,636
1/26/201626.0126.0826.0126.085,360
1/25/201625.7125.8425.5825.5810,830
1/22/201625.7025.8925.7025.8863,553
1/21/201624.8825.2524.8825.139,092
1/20/201625.0225.1124.6425.1123,527
1/19/201625.8325.9025.6825.741,441
1/15/201625.4925.5425.2325.426,866
1/14/201625.9026.3525.8626.2249,649
1/13/201626.2626.2625.9225.946,680
1/12/201626.3226.3226.1426.3226,250
1/11/201626.0526.2826.0526.2323,007
1/8/201626.2726.3226.1426.141,543
1/7/201626.5426.5826.3726.4321,512
1/6/201626.8626.8626.7026.839,501
1/5/201627.2927.2927.1727.2617,771
1/4/201627.1727.2927.1727.29803
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center