$19.51 +0.11 (%) SPDR SP Int Eng Shs - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPW historical data

Date Open High Low Close Volume
1/30/201519.3519.6619.1419.5119,112
1/29/201519.5919.5919.1219.4013,910
1/28/201520.3120.3119.7819.7812,404
1/27/201520.3120.3119.9620.2612,648
1/26/201520.0720.2719.8720.2123,088
1/23/201520.0020.0019.6519.7820,019
1/22/201520.0720.0719.7419.9414,206
1/21/201519.5119.8219.5119.7821,431
1/20/201519.7019.7019.2919.3819,808
1/16/201518.9319.6818.9319.688,176
1/15/201519.1819.1818.9218.9214,890
1/14/201518.5318.9418.5018.887,590
1/13/201519.1619.1618.7518.9017,079
1/12/201519.3919.3918.7518.9137,563
1/9/201519.7019.7019.3619.5018,180
1/8/201519.6019.6819.4319.5612,168
1/6/201519.6019.6019.1319.176,322
1/5/201520.2320.2319.5119.5723,756
1/2/201520.6220.8420.4620.5513,714
12/31/201420.9520.9520.6120.6225,625
12/30/201420.7520.8120.6320.7615,242
12/29/201420.8221.0220.8220.984,428
12/26/201420.8221.1220.8221.125,584
12/24/201421.0321.3720.8521.3429,312
12/23/201421.0621.1220.8521.00129,567
12/22/201421.1721.1720.6320.81191,223
12/19/201420.8221.4320.3821.4223,144
12/18/201421.4522.9420.5120.9033,335
12/17/201419.7920.7219.6920.3719,916
12/16/201419.0419.7819.0419.5415,692
12/15/201419.5019.5718.9018.9024,833
12/12/201419.7719.7719.2219.3125,924
12/11/201419.9020.0419.7419.7716,307
12/10/201420.7020.7019.9620.0130,618
12/9/201420.5220.8420.3120.5749,980
12/8/201421.2521.2520.5220.5415,676
12/5/201421.5521.5521.3221.3215,909
12/4/201421.8521.8521.5221.566,750
12/3/201422.0722.0721.8521.8746,697
12/2/201421.6821.9921.4821.91100,775
12/1/201421.6921.6921.2921.4827,917
11/28/201423.2023.2021.6621.6945,855
11/26/201423.3723.6223.3723.583,974
11/25/201423.7923.8123.5723.6024,584
11/24/201424.1724.1723.7323.8810,088
11/21/201423.9224.1823.9224.0917,299
11/20/201423.3523.6623.3523.666,793
11/19/201423.3123.3723.2023.364,339
11/18/201423.3623.4523.3123.312,431
11/17/201423.1923.2323.1623.23605
11/14/201423.1523.3823.0623.373,998
11/13/201423.2323.2423.0023.065,131
11/12/201423.4023.4223.3423.419,156
11/11/201423.1923.4923.0823.428,161
11/10/201423.5223.5223.4423.443,535
11/7/201423.3923.4723.3723.371,683
11/6/201423.0023.0322.8822.998,319
11/5/201422.7923.0122.7922.922,174
11/4/201422.7122.7122.5222.595,673
11/3/201423.4023.4023.2823.281,339
10/31/201423.5223.7823.5223.783,814
10/30/201423.4023.6023.4023.604,029
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center