SPDR S&P INTERNATIONAL ENERGY $24.75

down -0.35


23/5/2013 10:23 AM  |  NYSEARCA : IPW  |  Industries :
Type:

IPW historical data

Date Open High Low Close Volume
5/22/2013 25.58 25.64 25.10 25.10 19
5/21/2013 24.86 25.50 24.86 25.43 38
5/20/2013 25.18 25.20 25.06 25.06 7
5/17/2013 25.00 25.07 25.00 25.03 13
5/16/2013 25.03 25.06 24.85 25.06 48
5/15/2013 24.81 25.12 24.81 25.12 4
5/14/2013 25.20 25.20 25.00 25.03 11
5/13/2013 25.04 25.14 25.04 25.14 4
5/10/2013 24.90 25.18 24.90 25.18 9
5/9/2013 25.07 25.17 25.07 25.17 18
5/8/2013 25.04 25.98 25.04 25.30 59
5/7/2013 24.92 24.92 24.92 24.92 0
5/6/2013 25.14 25.14 24.82 24.92 25
5/3/2013 24.86 25.19 24.86 25.19 10
5/2/2013 24.83 24.83 24.83 24.83 4
5/1/2013 24.88 24.88 24.83 24.83 56
4/30/2013 24.54 24.67 24.54 24.67 8
4/29/2013 24.40 24.74 24.40 24.50 26
4/26/2013 24.25 24.42 24.11 24.42 52
4/25/2013 24.44 24.48 24.44 24.44 9
4/24/2013 23.84 24.37 23.82 24.37 16
4/23/2013 23.50 23.62 23.50 23.62 37
4/22/2013 23.30 23.53 23.30 23.53 16
4/19/2013 23.20 23.30 23.15 23.30 5
4/18/2013 23.38 23.42 23.38 23.42 3
4/17/2013 23.09 23.34 23.05 23.20 16
4/16/2013 23.71 23.71 23.65 23.65 3
4/15/2013 23.76 24.00 23.74 23.74 11
4/12/2013 24.69 24.69 24.69 24.69 0
4/11/2013 24.54 24.69 24.53 24.69 18
4/10/2013 24.65 24.65 24.63 24.63 33
4/9/2013 24.18 24.56 24.18 24.30 58
4/8/2013 23.90 24.14 23.90 24.14 29
4/5/2013 23.60 23.90 23.60 23.90 9
4/4/2013 24.04 24.06 24.00 24.00 14
4/3/2013 24.48 24.54 24.19 24.19 18
4/2/2013 24.51 24.51 24.47 24.47 3
4/1/2013 24.28 24.35 24.21 24.35 16
3/28/2013 24.26 24.26 24.25 24.26 3
3/27/2013 24.32 24.41 24.25 24.36 14
3/26/2013 24.39 24.58 24.39 24.58 9
3/25/2013 24.39 24.39 24.39 24.39 3
3/22/2013 24.48 24.62 24.48 24.62 4
3/21/2013 24.34 24.51 24.34 24.51 6
3/20/2013 24.46 24.46 24.46 24.46 26
3/19/2013 24.47 24.47 24.30 24.30 9
3/18/2013 24.50 24.50 24.50 24.50 9
3/15/2013 24.64 24.84 24.63 24.84 14
3/14/2013 24.75 24.90 24.75 24.90 8
3/13/2013 24.60 24.63 24.60 24.63 8
3/12/2013 24.73 24.84 24.63 24.78 65
3/11/2013 24.50 24.68 24.50 24.66 7
3/8/2013 24.74 24.74 24.49 24.49 18
3/7/2013 24.41 24.76 24.41 24.73 51
3/6/2013 24.59 24.63 24.36 24.36 10
3/5/2013 24.26 24.60 23.00 24.35 28
3/4/2013 24.31 24.31 24.21 24.21 6
3/1/2013 24.23 24.27 24.23 24.27 4
2/28/2013 24.52 24.54 24.50 24.54 12
2/27/2013 24.05 24.57 24.05 24.57 3
2/26/2013 24.15 24.17 24.12 24.17 23
2/25/2013 24.55 24.76 24.06 24.06 25
2/22/2013 24.25 24.47 24.25 24.47 81
2/21/2013 24.26 24.27 24.13 24.27 16
2/20/2013 24.70 24.70 24.70 24.70 0
2/19/2013 24.70 24.75 24.63 24.70 90
2/15/2013 24.66 24.66 24.61 24.61 3
2/14/2013 24.75 24.87 24.73 24.81 79
2/13/2013 25.08 25.09 25.00 25.09 8
2/12/2013 24.91 24.91 24.91 24.91 10
2/11/2013 25.09 25.09 24.75 24.87 11
2/8/2013 24.85 25.01 24.85 24.99 40
2/7/2013 25.12 25.31 24.77 24.82 88
2/6/2013 25.34 25.34 25.20 25.20 14
2/5/2013 25.32 25.52 25.32 25.36 43
2/4/2013 25.32 25.34 25.28 25.31 18
2/1/2013 25.59 25.79 25.59 25.79 8
1/31/2013 25.76 25.76 25.59 25.64 17
1/30/2013 25.97 25.97 25.80 25.90 73
1/29/2013 25.79 25.79 25.79 25.79 0
1/28/2013 25.79 25.79 25.79 25.79 4
1/25/2013 25.62 25.82 25.62 25.81 55
1/24/2013 25.72 25.72 25.68 25.70 15
1/23/2013 25.52 25.67 25.52 25.67 19
1/22/2013 25.34 25.57 25.34 25.41 89
1/18/2013 25.48 25.48 25.23 25.26 4
1/17/2013 25.64 25.64 25.45 25.62 35
1/16/2013 25.35 25.36 25.20 25.32 52
1/15/2013 25.59 25.59 25.59 25.59 3
1/14/2013 25.45 25.66 25.38 25.66 15
1/11/2013 25.51 25.71 25.51 25.71 22
1/10/2013 25.32 25.49 25.32 25.49 10
1/9/2013 25.35 25.35 25.03 25.27 144
1/8/2013 25.11 25.13 25.03 25.03 9
1/7/2013 25.27 25.35 25.13 25.35 20
1/4/2013 25.31 25.32 25.26 25.32 20
1/3/2013 25.22 25.31 24.97 25.09 21
1/2/2013 25.31 25.31 24.95 24.95 147
12/31/2012 24.65 25.15 24.49 24.96 242
12/28/2012 24.35 24.60 24.35 24.46 57
Marketplace
Trading Center