$23.54 -0.03 (%) SPDR SP Int Eng Shs - NYSEARCA

Oct. 30, 2014 | 11:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPW historical data

Date Open High Low Close Volume
10/29/201423.9523.9523.5723.571,940
10/28/201423.5023.6223.4723.623,565
10/27/201423.2523.3523.1323.264,266
10/24/201423.3623.6223.3623.587,572
10/23/201423.6423.7523.6423.75705
10/22/201423.3723.3923.3123.315,234
10/21/201423.4023.6723.4023.672,983
10/20/201423.1323.1523.0723.154,626
10/17/201423.3323.4623.1923.299,785
10/16/201422.2722.8222.2722.774,129
10/15/201422.5122.6322.2022.484,407
10/14/201423.2523.2522.8422.8417,735
10/13/201423.5223.5223.2023.204,917
10/10/201423.5823.6223.3123.335,261
10/9/201424.2724.2823.7023.7636,679
10/8/201424.1724.6424.1424.638,118
10/7/201424.7424.7424.3924.406,559
10/6/201424.6024.8424.6024.848,635
10/3/201424.6724.6724.6324.631,916
10/2/201425.2125.2124.5724.8517,269
10/1/201425.3225.4425.1725.171,918
9/30/201425.4525.7625.4525.602,362
9/29/201425.5625.5625.5325.533,133
9/26/201425.6025.8525.6025.851,806
9/25/201425.8825.8825.6125.681,916
9/24/201426.0026.2725.9226.1917,233
9/23/201426.0826.0826.0626.06368
9/22/201426.3026.3426.2626.3413,818
9/19/201426.6426.7726.5126.535,507
9/18/201426.8526.9426.8526.9016,233
9/17/201426.8826.9326.8826.9014,250
9/16/201426.8027.0926.7827.0030,114
9/15/201426.5226.7126.5026.713,488
9/12/201426.7726.7926.7726.791,179
9/11/201426.9527.0226.9527.026,522
9/10/201427.0427.2626.9827.254,342
9/9/201427.0027.1126.9726.993,913
9/8/201427.3727.3727.0327.035,382
9/5/201427.6927.7227.6027.7110,980
9/4/201427.7627.7627.6027.662,914
9/3/201427.7728.0227.7727.846,551
9/2/201427.7227.8127.6527.744,663
8/29/201427.7427.9627.7427.955,143
8/28/201427.9228.0127.9027.911,904
8/27/201427.9727.9727.8927.901,534
8/26/201427.7027.8827.7027.799,943
8/25/201427.5027.7027.5027.699,511
8/22/201427.5027.5027.3727.433,784
8/21/201427.5527.7027.4727.6094,284
8/20/201427.6527.6527.4827.511,921
8/19/201427.4127.6427.4127.641,010
8/18/201427.3827.3827.3327.33710
8/15/201427.2827.2827.2827.280
8/14/201427.2427.2827.1127.2824,156
8/13/201427.0927.2327.0627.0619,010
8/12/201427.1127.2227.1127.2233,650
8/11/201427.6027.6027.2727.432,621
8/8/201426.9627.2426.9627.243,807
8/7/201427.0727.0727.0727.07386
8/6/201427.3327.4827.2527.356,918
8/5/201427.4527.4927.3427.341,303
8/4/201427.7127.7727.5827.771,292
8/1/201427.5527.7127.3827.594,391
7/31/201427.7027.8327.4127.723,271
7/30/201427.9928.0827.8527.944,920
7/29/201428.3928.3928.2928.294,517
7/28/201428.4628.5528.4528.551,473
7/25/201428.4928.4928.4928.492,079
7/24/201428.9128.9128.9128.91382
7/23/201428.6428.7628.6228.763,280
7/22/201428.6228.8228.6228.796,015
7/21/201428.1128.4528.1128.422,961
7/18/201428.6128.6128.6128.61322
7/17/201428.6328.7128.5028.503,462
7/16/201428.6728.8628.6728.8334,463
7/15/201428.6828.6828.2428.543,309
7/14/201428.7428.7728.6028.618,629
7/11/201428.4528.6028.4528.602,884
7/10/201428.8928.8928.4828.764,345
7/9/201428.7629.0628.7628.936,537
7/8/201429.2729.2728.7328.784,029
7/7/201429.4129.4128.9829.019,550
7/3/201429.6129.7029.5329.702,422
7/2/201429.7729.7729.4729.719,076
7/1/201429.6829.6829.4429.605,021
6/30/201429.2429.5529.2429.554,982
6/27/201429.2029.4029.2029.402,657
6/26/201429.1229.3229.1229.263,269
6/25/201429.3429.3629.1229.123,794
6/24/201429.4329.5029.2629.402,640
6/20/201429.6229.6229.4729.562,601
6/19/201429.6429.8229.5929.825,241
6/18/201429.4229.6729.3629.6730,849
6/17/201429.3829.5129.2029.4547,292
6/16/201429.4029.6329.4029.569,681
6/13/201429.5129.5129.2529.486,531
6/12/201428.8029.1728.7928.883,070
6/11/201428.4428.7628.4428.761,033
6/10/201428.7028.8728.7028.873,839
6/9/201428.9128.9328.6028.914,551
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center