SPDR S&P INTERNATIONAL INDUSTR $28.84

down -0.73


23/5/2013 04:23 PM  |  NYSEARCA : IPN  |  Industries :
Type:

IPN historical data

Date Open High Low Close Volume
5/22/2013 29.83 30.03 29.57 29.57 20
5/21/2013 29.53 29.55 29.48 29.48 6
5/20/2013 28.99 29.22 28.99 29.22 5
5/17/2013 28.98 29.14 28.96 29.14 45
5/16/2013 28.95 29.04 28.95 28.98 76
5/15/2013 28.97 29.03 28.94 28.98 60
5/14/2013 29.00 29.00 28.94 28.98 29
5/13/2013 28.79 28.87 28.76 28.78 30
5/10/2013 28.77 28.80 28.77 28.80 9
5/9/2013 29.02 29.04 28.94 28.94 5
5/8/2013 28.92 28.92 28.92 28.92 3
5/7/2013 28.50 28.65 28.50 28.64 25
5/6/2013 28.44 28.44 28.44 28.44 6
5/3/2013 28.56 28.56 28.54 28.54 4
5/2/2013 28.07 28.17 28.06 28.17 51
5/1/2013 28.18 28.41 28.18 28.41 7
4/30/2013 28.31 28.31 28.31 28.31 2
4/29/2013 28.10 28.45 28.10 28.29 50
4/26/2013 27.96 27.96 27.96 27.96 1
4/25/2013 28.05 28.05 28.05 28.05 2
4/24/2013 27.87 27.95 27.87 27.95 14
4/23/2013 27.57 27.57 27.57 27.57 2
4/22/2013 27.15 27.15 27.09 27.09 14
4/19/2013 27.10 27.20 27.10 27.15 43
4/18/2013 27.01 27.01 27.01 27.01 2
4/17/2013 27.10 27.23 27.06 27.23 44
4/16/2013 27.60 27.82 27.50 27.82 172
4/15/2013 27.84 27.86 27.36 27.36 251
4/12/2013 28.01 28.07 27.93 28.07 10
4/11/2013 28.29 28.39 28.26 28.33 30
4/10/2013 27.97 28.05 27.97 28.04 11
4/9/2013 27.47 27.67 27.47 27.64 47
4/8/2013 27.26 27.43 27.26 27.43 19
4/5/2013 27.15 27.44 27.15 27.44 11
4/4/2013 27.42 27.58 27.42 27.52 9
4/3/2013 27.46 27.46 27.30 27.30 9
4/2/2013 27.52 27.62 27.45 27.59 21
4/1/2013 27.64 27.64 27.47 27.49 17
3/28/2013 27.60 27.74 27.60 27.74 9
3/27/2013 27.48 27.61 27.47 27.61 30
3/26/2013 27.80 27.85 27.76 27.80 13
3/25/2013 27.74 27.74 27.48 27.60 21
3/22/2013 27.89 27.90 27.85 27.90 9
3/21/2013 28.14 28.14 28.14 28.14 0
3/20/2013 28.14 28.19 28.08 28.14 21
3/19/2013 28.10 28.10 27.78 27.93 30
3/18/2013 27.97 28.14 27.94 27.95 28
3/15/2013 28.02 28.06 27.94 27.94 113
3/14/2013 27.90 27.90 27.90 27.90 0
3/13/2013 27.88 27.90 27.80 27.90 14
3/12/2013 27.93 28.04 27.90 27.90 13
3/11/2013 28.00 28.07 28.00 28.07 15
3/8/2013 28.00 28.00 27.92 27.96 48
3/7/2013 28.04 28.04 28.04 28.04 4
3/6/2013 27.88 27.91 27.84 27.84 34
3/5/2013 27.81 27.89 27.81 27.89 13
3/4/2013 27.30 27.58 27.30 27.58 5
3/1/2013 27.37 27.58 27.37 27.58 17
2/28/2013 27.62 27.62 27.51 27.61 25
2/27/2013 27.58 27.65 27.58 27.65 30
2/26/2013 27.16 27.16 27.13 27.13 7
2/25/2013 27.43 27.43 26.96 26.96 3
2/22/2013 27.48 27.51 27.45 27.49 11
2/21/2013 27.29 27.32 27.10 27.10 11
2/20/2013 27.75 27.75 27.56 27.56 19
2/19/2013 27.79 27.79 27.61 27.61 27
2/15/2013 27.50 27.50 27.42 27.42 8
2/14/2013 27.37 27.45 27.30 27.45 87
2/13/2013 27.60 27.60 27.39 27.50 48
2/12/2013 27.20 27.30 27.17 27.30 74
2/11/2013 27.13 27.26 27.08 27.21 40
2/8/2013 27.12 27.18 27.12 27.18 26
2/7/2013 27.01 27.24 26.97 27.07 163
2/6/2013 27.08 27.27 27.02 27.10 239
2/5/2013 27.14 27.25 27.14 27.16 68
2/4/2013 27.21 27.21 27.00 27.07 96
2/1/2013 27.50 27.73 27.50 27.57 363
1/31/2013 27.42 27.71 27.24 27.35 117
1/30/2013 27.50 27.51 27.43 27.46 78
1/29/2013 27.35 27.37 27.35 27.36 46
1/28/2013 27.34 27.38 27.27 27.32 457
1/25/2013 27.47 27.47 27.37 27.43 23
1/24/2013 27.22 27.23 27.16 27.16 41
1/23/2013 27.12 27.12 27.12 27.12 8
1/22/2013 27.23 27.23 27.11 27.15 52
1/18/2013 27.00 27.08 26.98 27.03 30
1/17/2013 27.16 27.16 27.04 27.10 98
1/16/2013 26.94 27.02 26.94 27.02 3
1/15/2013 26.99 27.01 26.89 27.01 44
1/14/2013 27.06 27.19 27.00 27.10 216
1/11/2013 27.02 27.13 26.92 27.05 314
1/10/2013 26.90 27.09 26.90 27.02 525
1/9/2013 26.64 26.64 26.64 26.64 3
1/8/2013 26.50 26.50 26.33 26.41 19
1/7/2013 26.56 26.72 26.56 26.72 29
1/4/2013 26.69 26.69 26.69 26.69 52
1/3/2013 26.75 26.75 26.75 26.75 14
1/2/2013 26.82 26.88 26.79 26.79 5
12/31/2012 25.93 26.35 25.93 26.35 7
12/28/2012 26.10 26.11 26.10 26.11 22
Marketplace
Trading Center