$25.11 +0.16 (%) SPDR SP Int Ind Shs - NYSEARCA

Feb. 12, 2016 | 02:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
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
12/31/201527.8327.8327.7527.751,927
12/30/201528.0228.0228.0228.02737
12/29/201528.2528.2528.2428.252,309
12/28/201527.9427.9427.9427.94584
12/24/201528.1328.1428.0228.141,299
12/23/201528.0228.0828.0228.072,733
12/22/201527.7227.7727.7027.771,145
12/21/201527.6727.9227.3427.454,977
12/18/201527.4527.5027.4527.50707
12/17/201527.9528.0627.9528.009,235
12/16/201528.0328.2227.9428.2212,667
12/15/201527.8227.8627.7827.855,564
12/14/201527.6427.7227.6127.725,777
12/11/201527.7527.7527.7127.71465
12/10/201528.2028.2028.2028.20728
12/9/201528.1928.1928.1628.162,193
12/8/201528.2428.2428.2428.24236
12/7/201528.8428.8428.8428.840
12/4/201528.6928.8428.6428.841,497
12/3/201528.7228.7228.5428.54908
12/2/201529.0229.0228.8328.834,706
12/1/201529.0629.1129.0129.1121,904
11/30/201528.9928.9928.9228.922,557
11/27/201528.8528.8528.8528.85600
11/25/201528.9128.9128.8728.87882
11/24/201528.8928.8928.8928.891,140
11/23/201528.8528.8928.7428.742,245
11/20/201528.9829.0428.9028.922,228
11/19/201528.9228.9228.9228.92404
11/18/201528.5828.8528.5828.856,709
11/17/201528.5928.5928.5128.51901
11/16/201528.1128.1128.1128.11209
11/13/201528.0528.0828.0328.03733
11/12/201528.3428.4728.3428.346,187
11/11/201528.6128.6928.5828.599,505
11/10/201528.5828.5828.5828.580
11/9/201528.4228.5828.3928.581,409
11/6/201528.6828.7228.6828.72213
11/5/201528.6728.7928.6628.79467
11/4/201528.8928.8928.8228.82894
11/3/201528.8029.0528.7729.0433,634
10/30/201528.8828.8828.7628.791,831
10/29/201528.6928.6928.6928.69295
10/28/201528.8128.8128.6128.734,963
10/27/201528.7628.7628.6828.68949
10/26/201529.0029.0229.0029.02855
10/23/201529.0529.0529.0329.046,700
10/22/201528.7828.8528.7828.851,300
10/21/201528.6028.6028.5228.52300
10/20/201528.3628.3928.2728.284,604
10/19/201528.3328.3328.3328.33906
10/16/201528.4428.4628.4428.46326
10/15/201528.6228.7828.6228.701,357
10/14/201528.4028.4028.3128.342,291
10/13/201528.4128.4428.3628.361,091
10/12/201528.6928.6928.6328.661,734
10/9/201528.6228.6228.6228.620
10/8/201528.3228.6228.3228.6224,873
10/7/201528.2628.3128.2628.311,741
10/6/201527.8927.9927.8927.997,319
10/5/201527.6527.9027.6527.903,364
10/2/201526.9727.2026.9327.204,345
10/1/201527.0127.0126.6826.732,497
9/30/201526.6026.6026.4426.565,057
9/29/201526.2826.3826.2726.383,706
9/28/201526.7526.7526.7526.750
9/25/201526.9126.9526.7526.755,579
9/24/201526.8126.8126.8126.810
9/23/201526.8126.8126.8126.810
9/22/201526.8026.8126.7626.816,199
9/21/201527.5627.5627.4427.444,675
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center