$29.03 0.00 (%) SPDR SP Int Ind Shs - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
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
9/5/201431.4831.5831.4831.5620,357
9/4/201431.6931.6931.6931.69270
9/3/201431.6831.8231.6831.741,778
9/2/201431.4731.6031.4731.593,191
8/29/201431.5331.5431.4831.483,044
8/28/201431.4831.5831.4831.581,472
8/27/201431.7331.7531.6731.723,549
8/26/201431.6731.6731.6031.61876
8/25/201431.5931.5931.5931.59206
8/22/201431.3731.4431.3731.39938
8/21/201431.5331.6131.5331.61345
8/20/201431.3531.5231.3531.444,554
8/19/201431.5731.5931.5731.59479
8/18/201431.4431.4731.4431.459,118
8/15/201431.2431.2431.2431.240
8/14/201431.1531.3031.1531.241,363
8/13/201431.0231.1831.0231.121,685
8/12/201431.0231.0230.9030.9746,806
8/11/201430.7031.0230.7030.982,466
8/8/201430.5730.6730.5530.671,890
8/7/201430.5230.5230.5230.529,914
8/6/201430.7630.8030.7630.801,728
8/5/201431.0431.0730.8330.871,483
8/4/201431.7031.7031.1931.242,278
8/1/201431.3631.3631.2731.272,932
7/31/201431.5731.5731.5431.541,915
7/30/201431.9832.0331.8832.035,039
7/29/201432.2232.2332.1432.1510,000
7/28/201432.0532.1732.0532.171,754
7/25/201432.3832.3832.1332.181,336
7/24/201432.2632.2632.2432.241,057
7/23/201432.1832.2232.1832.20907
7/22/201431.9832.1731.9832.171,284
7/21/201431.7631.9331.7631.935,018
7/18/201432.0232.0231.9931.99561
7/17/201432.0432.1031.8831.8810,711
7/16/201432.1032.1732.0932.124,676
7/15/201431.8031.8331.8031.83503
7/14/201432.0732.0732.0232.038,457
7/11/201431.7431.7431.7431.740
7/10/201431.9931.9931.7131.7462,974
7/9/201432.2832.4132.1932.1925,026
7/8/201432.2032.3132.1932.301,533
7/7/201432.7332.7332.5332.543,011
7/3/201432.8532.8832.8532.861,808
7/2/201432.7232.7532.7232.753,018
7/1/201432.5432.5432.5432.540
6/30/201432.5032.5432.5032.541,619
6/27/201432.2332.5432.2332.541,118
6/26/201432.2232.4432.2232.422,355
6/25/201432.2932.3832.2732.384,717
6/24/201432.4632.4632.3232.322,538
6/20/201432.8532.8532.5832.7511,935
6/19/201433.1633.1732.9332.931,889
6/18/201432.6232.7232.5532.723,702
6/17/201432.6132.6232.5032.501,128
6/16/201432.5532.6832.5532.685,547
6/13/201432.6432.6432.5532.551,870
6/12/201432.7232.7632.6232.7324,742
6/11/201432.5432.8532.5432.7113,959
6/10/201433.2433.2432.8832.972,427
6/9/201433.1133.1132.9733.082,903
6/6/201432.9233.2832.9233.2831,703
6/5/201432.7732.9332.7732.931,975
6/4/201432.5332.5332.5332.53383
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center