$16.66 0.00 (%) SPDR SP Int Eng Shs - NYSE ARCA

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPW historical data

Date Open High Low Close Volume
9/27/201616.6716.6916.5716.669,411
9/26/201617.0017.0016.8116.814,830
9/23/201617.1117.1116.9016.9243,315
9/22/201617.3117.3117.1617.186,896
9/21/201616.7416.9016.7116.9039,148
9/20/201616.6116.6816.5616.5720,026
9/19/201616.8416.8416.7016.7117,829
9/16/201616.6116.6216.5316.534,864
9/15/201616.9016.9916.8316.951,390
9/14/201616.8616.8716.7916.806,744
9/13/201617.2917.2916.8716.9317,510
9/12/201617.3217.5517.2417.5421,087
9/9/201617.6417.6717.4217.4213,916
9/8/201617.8317.9717.8317.944,423
9/7/201617.7517.7817.7517.783,539
9/6/201617.5917.7717.5917.7317,211
9/2/201617.3017.5517.3017.497,009
9/1/201617.2017.2017.0817.1973,037
8/31/201617.2617.3017.1117.18344,844
8/30/201617.5317.5517.3817.4314,598
8/29/201617.3617.4717.3417.418,821
8/26/201617.6617.7417.4017.4411,411
8/25/201617.6217.6217.4517.482,661
8/24/201617.5317.6517.5317.551,969
8/23/201617.8117.8117.6517.6643,631
8/22/201617.7717.7717.5317.622,950
8/19/201617.7817.8417.7117.83550,058
8/18/201617.9118.0517.8617.9913,833
8/17/201617.6517.7917.6517.7912,836
8/16/201617.7217.8517.7217.7915,046
8/15/201617.6217.7017.6217.66416,693
8/12/201617.5417.5617.4817.5344,184
8/11/201617.3217.5817.2817.5419,465
8/10/201617.4017.4017.2217.223,199
8/9/201617.3217.3817.2017.253,766
8/8/201617.1317.2217.1317.227,996
8/5/201617.0817.0816.9717.023,155
8/4/201616.8116.9916.8116.94120,474
8/3/201616.6716.7716.5616.74540,988
8/2/201616.9316.9316.5316.6413,556
8/1/201616.8816.8816.7316.794,288
7/29/201617.0117.1616.9417.1622,623
7/28/201617.0117.0516.9417.0227,560
7/27/201617.2117.3817.0417.1110,338
7/26/201617.1917.2117.0517.214,609
7/25/201617.3617.3617.0817.0913,061
7/22/201617.7417.7417.4617.5274,808
7/21/201617.4317.7517.4317.5659,426
7/20/201617.6517.6517.4217.5975,771
7/19/201617.6017.6117.5517.561,634
7/18/201617.7917.7917.5817.7117,254
7/15/201617.7017.7017.7017.70298
7/14/201617.9018.0017.8817.886,240
7/13/201617.8517.9717.6217.7631,160
7/12/201617.7117.9517.7117.9015,558
7/11/201617.6817.6817.4417.44473,172
7/8/201617.2617.4717.2617.476,099
7/7/201617.4317.6117.1617.21166,467
7/6/201617.2217.4017.1617.4010,194
7/5/201617.4517.4817.3617.4480,325
7/1/201617.5717.7517.5717.7014,782
6/30/201617.4817.5717.2917.5710,140
6/29/201617.0817.4017.0817.354,297
6/28/201616.6716.7516.5716.71344,958
6/27/201616.6616.6616.1316.1310,443
6/24/201616.3817.0216.3816.6824,513
6/23/201617.7717.8417.7517.80433,519
6/22/201617.5717.5717.4117.4140,152
6/21/201617.3617.5217.1717.3920,079
6/20/201617.3817.3917.3017.364,270
6/17/201616.7416.7816.7416.742,791
6/16/201616.6316.7016.3316.704,104
6/15/201616.8116.8616.6916.7014,385
6/14/201616.9216.9216.6316.641,821
6/13/201616.8817.2116.7717.015,141
6/10/201617.3417.3817.0617.0615,020
6/9/201617.6017.7117.6017.6947,529
6/8/201617.9417.9917.8517.854,192
6/7/201617.7217.7817.6917.785,671
6/6/201617.3117.3517.2517.3040,928
6/3/201616.8017.0516.8016.975,408
6/2/201616.6316.7616.6316.762,425
6/1/201616.8116.8116.6516.80994
5/31/201617.1217.1516.7316.735,661
5/27/201617.0117.0316.9516.961,851
5/26/201617.3817.3817.0517.051,173
5/25/201616.9617.1216.9417.092,542
5/24/201616.7116.7116.6516.655,897
5/23/201616.5816.6416.5116.515,130
5/20/201616.8116.8116.5916.654,445
5/19/201616.7216.7216.3416.56550,175
5/18/201617.0417.0816.7416.773,338
5/17/201617.0817.0816.9217.047,602
5/16/201616.9016.9816.8416.98229,417
5/13/201616.8216.8216.5816.584,175
5/12/201616.9817.0616.8016.899,719
5/11/201616.8416.8516.7116.7180,857
5/10/201616.3416.7616.3416.7511,986
5/9/201616.8216.8216.4016.406,749
5/6/201616.8216.8316.7716.773,546
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center