$28.93 -0.13 (%) SPDR SP Int Ind Shs - NYSEARCA

Jan. 30, 2015 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
1/30/201528.8928.9328.7928.93837
1/29/201528.9729.0628.9729.061,035
1/28/201529.1729.1729.1229.15667
1/27/201529.0029.1629.0029.163,466
1/26/201529.1229.2829.0329.2737,702
1/23/201529.0129.0129.0129.011,242
1/22/201528.7429.0828.7429.0324,260
1/21/201528.7628.7628.7128.712,945
1/20/201528.6328.6428.6128.633,447
1/16/201528.2028.2028.2028.200
1/15/201528.4228.4228.1928.203,931
1/14/201528.0928.1427.9728.133,356
1/13/201528.3728.4328.0728.152,431
1/12/201528.0928.1228.0628.063,419
1/9/201528.2028.2028.2028.20100
1/8/201528.2328.2328.2328.23150
1/6/201527.7427.8627.7427.861,836
1/5/201527.9828.0927.9828.091,144
1/2/201528.7428.7428.7428.7455,390
12/31/201428.8229.0128.7428.744,589
12/30/201428.9029.0328.8128.817,964
12/29/201429.0129.1029.0129.101,868
12/26/201429.3129.3129.3129.310
12/24/201429.0229.3129.0229.31408
12/23/201429.0529.0929.0529.072,431
12/22/201429.0029.1229.0029.012,266
12/19/201428.9129.0128.9128.9716,603
12/18/201428.9329.1428.9329.1322,729
12/17/201428.4928.7028.4628.6862,231
12/16/201428.3528.5928.3528.475,039
12/15/201428.5028.5327.9128.1612,543
12/12/201428.7028.7028.5528.55599
12/11/201428.8628.9728.7828.783,186
12/10/201429.0529.0528.8728.87265
12/9/201429.1129.1129.0529.052,672
12/8/201429.4129.4129.4129.411,704
12/5/201429.7129.7329.6929.7111,553
12/4/201429.7329.7329.6129.734,265
12/3/201429.5329.7329.5329.735,705
12/2/201429.6529.7229.6529.722,473
12/1/201429.6729.6729.5929.651,642
11/28/201429.9929.9929.9929.99220
11/26/201430.0130.1830.0130.1531,736
11/25/201430.0030.0529.9630.006,427
11/24/201429.9929.9929.8729.8810,274
11/21/201429.7729.8829.6929.78732
11/20/201429.4529.5529.4529.542,506
11/19/201429.5629.6929.5229.622,097
11/18/201429.5929.7629.5929.762,345
11/17/201429.4029.4529.3229.431,352
11/14/201429.5929.5929.5929.59532
11/13/201429.7429.7629.5829.7079,285
11/12/201429.7429.7429.6129.611,543
11/11/201429.7829.9329.7329.9259,661
11/10/201429.7629.7729.7629.7613,547
11/7/201429.4729.4729.4529.45466
11/6/201429.5529.5529.4629.461,113
11/5/201429.5529.6529.5429.657,203
11/4/201429.5129.5129.4629.4620,291
11/3/201429.7729.9529.7729.952,434
10/31/201429.7829.9929.7429.995,591
10/30/201429.2029.3229.2029.32532
10/29/201429.3229.3229.1529.277,596
10/28/201429.1629.1929.1629.195,243
10/27/201428.8828.9128.8828.911,676
10/24/201429.0329.0329.0329.030
10/23/201428.9629.0628.9629.032,770
10/22/201428.8328.8528.7228.752,090
10/21/201428.5828.7428.5828.741,376
10/20/201428.4728.4728.3728.452,018
10/17/201428.2728.2728.1628.257,002
10/16/201427.7328.1527.7328.024,009
10/15/201427.9227.9827.5827.982,500
10/14/201428.1428.3028.1428.255,084
10/13/201428.2628.2928.2128.224,489
10/10/201428.7128.7128.0728.091,266
10/9/201429.1029.1028.6528.656,062
10/8/201428.9329.0428.9328.936,149
10/7/201429.5529.5529.5529.550
10/6/201429.7129.8329.5529.551,176
10/3/201429.5929.5929.5929.59308
10/2/201429.6529.6529.4029.40752
10/1/201429.9229.9529.7829.789,526
9/30/201430.2830.3730.2530.301,690
9/29/201430.4130.4530.3830.419,994
9/26/201430.5830.5830.5730.583,367
9/25/201430.5730.5930.4030.4011,591
9/24/201430.7030.7930.6830.794,050
9/23/201430.9430.9430.9430.940
9/22/201430.9430.9430.9430.94660
9/19/201430.9830.9830.9830.98239
9/18/201431.1131.1431.1131.145,296
9/17/201431.0531.0531.0531.05245
9/16/201430.9931.1030.9931.10648
9/15/201430.8831.0430.8830.98800
9/12/201431.0831.1331.0731.07802
9/11/201431.1331.1931.0831.1910,044
9/10/201431.4031.4031.2331.381,329
9/9/201431.2631.3331.2431.301,554
9/8/201431.4931.4931.3431.347,180
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center