$31.70 +0.14 (%) SPDR SP Int Ind Shs - NYSEARCA

May. 27, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center