SPDR SP Int Ind Shs  $32.17

up +0.24


22/7/2014 04:00 PM  |  NYSEARCA : IPN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPN historical data

Date Open High Low Close Volume
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
6/3/201432.4632.4632.4632.46270
6/2/201432.5032.6232.5032.567,577
5/30/201432.5032.5032.5032.500
5/29/201432.3832.5032.3832.50568
5/28/201432.3932.3932.2432.291,355
5/27/201432.2732.3932.2232.253,790
5/23/201431.9932.0131.9932.001,392
5/22/201431.8631.8631.8631.86189
5/21/201431.8031.8031.7131.751,309
5/20/201431.8131.8131.6331.652,719
5/19/201431.8931.8931.7531.893,250
5/16/201431.7831.7831.6831.68390
5/15/201432.0432.0431.8531.904,511
5/13/201432.3532.3532.1032.258,037
5/12/201431.9432.0731.9332.074,256
5/8/201431.8731.9031.7631.909,361
5/7/201431.8331.8331.6331.732,029
5/6/201432.2832.2831.8131.822,423
5/5/201431.7231.8131.6731.809,569
5/2/201431.9832.0531.7731.772,298
5/1/201431.9432.1931.8331.8326,966
4/30/201431.9831.9831.9231.953,358
4/29/201431.8031.8831.6531.844,654
4/28/201431.9731.9731.5731.574,041
4/25/201431.5431.6331.5431.63429
4/24/201431.8431.8431.7131.71565
4/23/201431.5931.9431.5931.923,423
4/22/201431.5831.9431.5831.943,809
4/21/201432.1132.1131.5131.743,669
4/17/201431.8131.9031.6331.8214,753
4/16/201431.3131.7431.3131.466,658
4/15/201431.2631.2630.8230.8725,301
4/14/201431.2831.2931.1531.292,262
4/11/201431.5231.5231.3531.352,996
4/10/201432.0732.0731.6431.64635
4/9/201431.9432.1731.9432.172,707
4/8/201431.4031.7731.4031.761,341
4/7/201431.8931.8931.8031.88841
4/4/201432.1432.2032.0432.044,149
4/3/201432.0232.0431.9632.012,111
4/2/201432.0832.1531.9832.1535,740
4/1/201431.9332.0431.9331.992,729
3/31/201431.8431.8431.7831.792,068
3/28/201431.9631.9631.5231.522,867
3/27/201430.9731.2030.9631.202,292
3/26/201431.3831.3931.1731.173,096
3/25/201431.1031.1531.0631.152,760
3/24/201430.6930.7630.6630.76749
3/21/201430.8031.0530.7230.744,310
3/20/201430.9530.9530.8730.91772
3/19/201431.3231.3831.0531.051,490
3/18/201431.0631.3731.0631.363,051
3/17/201431.3031.3031.1831.283,820
3/14/201430.8330.9430.7630.762,259
3/13/201431.5431.5430.7130.9116,921
3/12/201431.3031.4931.3031.3515,537
3/11/201431.7731.9031.6631.663,664
3/10/201431.9931.9931.6931.953,536
3/7/201432.2932.2932.2932.29174
3/6/201432.0632.3432.0632.297,140
3/5/201431.9331.9331.8331.83906
3/4/201432.0032.0631.9832.0111,757
3/3/201431.7031.7031.1531.3729,647
2/28/201432.0932.1331.9132.068,090
2/27/201431.3431.8931.3431.799,897
2/26/201431.9531.9531.5731.57973
2/25/201431.9331.9331.5631.68901
Trading Center