$29.95 +0.23 (%) SPDR SP Int Ind Shs - NYSEARCA

Jul. 31, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
7/31/201530.0430.1229.9229.9512,427
7/30/201529.7029.7229.7029.72483
7/29/201529.6029.7429.6029.742,076
7/28/201529.4729.7129.4729.711,399
7/27/201529.5329.5329.4329.5119,322
7/24/201529.7029.7029.5929.62977
7/23/201530.1430.1730.1430.14699
7/22/201530.1530.1530.1530.15906
7/21/201530.2730.3730.1630.241,161
7/20/201530.2730.2730.2730.270
7/17/201530.3330.3330.2530.27800
7/16/201530.3630.3930.3630.373,001
7/15/201530.1130.2030.0830.082,568
7/13/201530.0830.0930.0530.092,240
7/10/201529.8229.9229.8129.923,021
7/9/201529.2929.5029.1029.103,422
7/8/201529.0229.0228.9929.021,004
7/7/201529.4329.4629.0029.462,276
7/6/201529.6429.8329.5429.543,652
7/2/201530.0830.1430.0230.142,210
7/1/201530.2330.2430.1130.123,608
6/30/201530.3530.3529.8929.958,842
6/29/201530.3430.3430.0930.101,743
6/26/201530.8030.8230.7730.82738
6/25/201531.0331.0330.7830.781,479
6/24/201530.9530.9530.9130.923,297
6/23/201531.1531.1531.0931.09713
6/22/201531.1131.2331.0231.025,476
6/19/201530.8330.8330.7830.78487
6/18/201530.9231.2030.8630.931,620
6/17/201530.4830.4830.4830.48944
6/16/201530.7830.8230.7430.821,724
6/15/201530.8430.9430.8030.944,273
6/12/201531.0831.1530.9531.04144,260
6/11/201531.4831.4831.3331.3819,607
6/10/201531.3131.4931.3131.483,022
6/9/201531.0031.0330.8130.953,503
6/8/201531.0331.1231.0231.0633,563
6/5/201531.0931.1931.0931.191,206
6/4/201531.6931.6931.6931.690
6/3/201531.6531.6931.6531.692,836
6/2/201531.4531.4531.4531.45500
6/1/201531.3031.4331.2531.367,070
5/29/201531.3931.3931.1631.304,975
5/28/201531.6631.6631.6031.601,781
5/27/201531.7031.8131.7031.812,306
5/26/201532.1232.1231.5031.567,558
5/22/201531.8731.8731.7331.752,616
5/21/201531.8631.9531.7831.894,439
5/20/201531.6131.7431.6131.741,720
5/19/201531.7531.8031.7531.80764
5/18/201531.9631.9631.9031.90380
5/15/201531.8832.0531.6732.0538,874
5/14/201531.7731.9431.7731.94420
5/13/201531.5431.6331.5431.601,431
5/12/201531.2631.4131.2631.411,120
5/11/201531.3531.4831.3431.343,480
5/8/201531.4131.5731.4131.551,205
5/7/201531.2031.2031.2031.200
5/6/201531.4631.4631.2031.202,903
5/5/201531.1331.1331.1331.13890
5/4/201531.4931.5431.3531.5310,120
5/1/201531.4031.4031.4031.404,241
4/30/201531.2931.2931.1931.19726
4/29/201531.4831.5731.4831.57725
4/28/201531.7131.7431.6031.604,729
4/27/201531.6831.9031.6831.8726,078
4/24/201531.5931.6431.4731.471,683
4/23/201531.1431.5331.1431.522,750
4/22/201531.2431.3231.1831.211,395
4/21/201531.3331.3731.3131.372,702
4/20/201530.9330.9530.9330.953,191
4/17/201530.9730.9730.9430.94468
4/16/201531.1831.4231.1831.422,309
4/15/201531.0931.2531.0931.255,319
4/14/201530.8931.0430.8931.013,184
4/13/201530.9330.9330.7830.78882
4/10/201530.8030.9830.8030.982,452
4/9/201530.9730.9730.8630.864,181
4/8/201531.1531.2230.8930.8915,694
4/7/201531.1031.1030.9630.9636,488
4/6/201530.9631.0130.9330.932,759
4/2/201530.8430.8430.6030.678,641
4/1/201530.3330.4230.3330.401,985
3/31/201530.3030.3030.2430.291,068
3/30/201530.5430.7330.5430.686,417
3/27/201530.5430.6830.5230.689,126
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!