$30.05 0.00 (%) SPDR SP Int Ind Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
12/8/201630.0830.1230.0530.051,717
12/7/201629.8030.1129.8030.082,257
12/6/201629.7929.8029.7929.80505
12/5/201629.7329.7729.7329.77946
12/2/201629.3429.3429.2729.321,985
12/1/201629.4129.4429.3829.441,408
11/30/201629.6329.6329.4629.47910
11/29/201629.4229.5829.4029.502,089
11/28/201629.3329.3729.3229.3214,286
11/25/201629.3829.3829.3829.38255
11/23/201629.2829.4629.2829.41772
11/21/201629.4029.4329.3629.43426
11/18/201629.2029.2029.2029.20277
11/17/201629.4229.4229.4229.42262
11/16/201629.3629.3629.2429.307,310
11/15/201629.4729.5129.4729.49417
11/14/201629.2929.2929.2929.291,172
11/11/201629.4729.4729.4729.47266
11/10/201629.6929.8529.6929.853,796
11/9/201629.3129.6129.3129.61952
11/8/201629.5429.5729.5429.57582
11/7/201629.5429.5429.5429.54320
11/4/201629.2729.2729.1329.2070,053
11/3/201629.3829.3829.3829.380
11/2/201629.4529.4529.3829.38696
11/1/201629.7229.7729.5129.542,014
10/31/201629.6429.7229.6429.6831,294
10/28/201629.7429.7829.7429.751,396
10/27/201629.7829.7829.7829.78251
10/26/201629.8830.0229.8829.971,522
10/25/201630.0730.1030.0430.109,410
10/24/201630.1530.1530.0830.084,538
10/21/201630.1230.1229.9730.076,431
10/20/201630.1930.2230.1030.193,398
10/19/201630.2530.2630.1330.2336,982
10/18/201630.0730.2130.0130.1145,356
10/17/201629.7529.7929.7529.79387
10/14/201629.9730.0429.8529.858,473
10/13/201629.6429.8229.6229.799,633
10/12/201629.7929.8729.7929.871,698
10/11/201629.8829.8929.8829.89418
10/10/201630.4030.4030.4030.400
10/7/201630.4030.4030.4030.400
10/6/201630.3430.4130.2930.4028,231
10/5/201630.4430.4430.4430.44459
10/4/201630.5030.5030.3130.371,255
10/3/201630.3830.4030.3030.373,498
9/30/201630.3330.4730.2730.443,021
9/29/201630.4430.4630.1730.175,084
9/28/201630.3730.5130.3730.451,514
9/27/201630.1930.3330.1930.33394
9/26/201630.1630.2530.1530.2111,099
9/23/201630.4630.5430.4630.54726
9/22/201630.8830.8830.7130.721,350
9/21/201630.1230.1530.1230.13746
9/20/201629.7429.7429.7429.740
9/19/201629.8429.8429.7429.74937
9/16/201629.6029.6529.5729.623,485
9/15/201629.7329.7329.7329.730
9/14/201629.7929.7929.7329.732,150
9/13/201629.8929.9129.6729.673,945
9/12/201629.8530.1929.8530.19982
9/9/201630.3130.3130.1030.137,843
9/8/201630.7430.8030.6830.694,926
9/7/201630.8730.8730.7430.827,922
9/6/201630.6730.7230.6730.72804
9/2/201630.3130.4330.3130.382,409
9/1/201630.1130.1630.0730.081,949
8/31/201630.0530.0629.9229.921,163
8/30/201629.9830.0429.9630.00987
8/29/201630.0330.1030.0230.10581
8/26/201630.1530.3629.8629.881,938
8/25/201630.2630.2630.1030.101,230
8/24/201630.3430.3430.2930.299,555
8/23/201630.4530.4630.3230.321,347
8/22/201630.1030.2130.1030.212,695
8/19/201630.0430.1030.0430.07757
8/18/201630.0830.1930.0730.19778
8/17/201629.8730.0929.8530.0527,658
8/16/201630.0130.0429.9730.041,277
8/15/201630.0630.1630.0330.1053,337
8/12/201629.9229.9229.9229.92154
8/11/201629.9430.0029.9430.00596
8/10/201629.7529.7529.7529.75177
8/9/201629.5429.6329.5429.541,129
8/8/201629.2129.2629.2029.24717
8/5/201628.9828.9828.9828.980
8/4/201628.8928.9828.8928.98960
8/3/201628.9128.9128.9128.910
8/2/201628.9628.9628.8428.912,132
8/1/201629.1929.1929.0529.05771
7/29/201629.3029.3429.3029.34298
7/28/201628.9829.0528.9429.054,410
7/27/201628.9529.0228.8928.89950
7/26/201628.8628.8728.7928.861,350
7/25/201628.7028.7128.7028.71413
7/22/201628.6028.7728.6028.6928,273
7/21/201628.6228.7728.6228.771,049
7/20/201628.7828.8528.7728.8227,351
7/19/201628.5728.5828.5428.543,092
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center