$30.60 -0.30 (%) SPDR SP Int Ind Shs - NYSEARCA

Mar. 26, 2015 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
3/26/201530.6430.6430.5630.601,429
3/25/201531.1031.1030.9030.901,485
3/24/201531.0031.0030.9730.97698
3/23/201530.9431.0430.9431.044,430
3/20/201530.5730.9530.5730.774,455
3/19/201530.4930.4930.3830.401,794
3/18/201530.3030.8630.3030.86636
3/17/201530.1630.2630.1630.26515
3/16/201530.2630.2630.2630.26247
3/13/201529.9529.9829.8129.9814,217
3/11/201529.7329.7329.6029.691,007
3/10/201529.6629.6629.6629.66101
3/9/201529.9429.9929.9429.942,216
3/6/201530.1230.1229.9129.947,974
3/5/201530.3630.3930.2830.382,016
3/4/201530.1930.2530.1930.243,029
3/3/201530.5030.5130.3530.353,817
3/2/201522.0022.0022.0022.000
2/27/201530.5630.5630.5630.560
2/26/201530.6630.6630.5630.56610
2/25/201530.6530.7030.6430.67638
2/24/201530.6430.6430.6030.604,371
2/23/201530.5530.6130.5530.581,727
2/20/201530.5030.7530.4630.712,931
2/19/201530.3030.4130.3030.39671
2/18/201530.1830.3530.1730.356,774
2/17/201529.8429.8729.8429.87204
2/13/201529.8729.8829.8629.88909
2/12/201529.6529.7529.6529.751,231
2/11/201529.1729.2729.1729.27797
2/10/201529.3029.4329.2829.431,866
2/9/201529.2229.2229.2129.21556
2/6/201529.4929.4929.2229.288,323
2/5/201529.6029.6829.6029.653,482
2/4/201529.2829.4629.2829.29552
2/3/201529.3129.3129.3029.30708
2/2/201528.9829.1028.9829.092,904
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center