$14.16 +0.49 (%) SPDR SP Int Eng Shs - NYSEARCA

Feb. 12, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPW historical data

Date Open High Low Close Volume
2/12/201614.0014.1714.0014.163,446
2/11/201613.7613.7613.4213.6714,664
2/10/201614.0214.0213.7513.821,653
2/9/201614.0814.0813.8413.8810,774
2/8/201614.4114.4614.3514.44870
2/5/201614.7614.7814.6114.644,103
2/4/201614.9714.9814.7514.7842,081
2/3/201613.9714.4813.8814.43198,892
2/2/201614.1614.1613.9013.955,700
2/1/201614.5014.6814.5014.672,150
1/29/201614.7914.9114.6214.9122,795
1/28/201614.5414.6914.4514.6614,774
1/27/201614.1314.1313.9514.041,595
1/26/201613.9414.1713.9014.0912,147
1/25/201614.1314.1313.6113.6114,918
1/22/201613.9114.1113.9014.11156,153
1/21/201613.0013.4512.8213.353,957
1/20/201613.0213.0212.4512.8025,130
1/19/201613.6113.6113.1213.238,877
1/15/201613.4913.4913.1713.337,596
1/14/201613.7514.0613.5114.0121,045
1/13/201613.7413.8713.3013.3910,427
1/12/201613.9213.9213.3513.6326,616
1/11/201613.9814.0313.5513.6823,189
1/8/201614.2014.2013.8413.8721,574
1/7/201614.2014.2714.0314.0629,454
1/6/201614.6214.6614.4714.5450,205
1/5/201615.1415.1414.8514.895,380
1/4/201615.2415.2414.9215.1623,192
12/31/201515.2615.5315.0515.3216,553
12/30/201515.3215.5915.3115.3186,652
12/29/201515.6615.6615.4515.556,903
12/28/201515.5915.6515.3615.3926,294
12/24/201515.7715.7715.5615.654,490
12/23/201515.3115.6215.3115.5954,071
12/22/201514.8514.9514.8514.9210,248
12/21/201514.7714.8314.6514.736,122
12/18/201514.8714.8714.7214.806,089
12/17/201515.2815.2814.9715.0335,866
12/16/201515.3715.3715.0815.3110,478
12/15/201515.2515.2515.0615.0622,565
12/14/201515.0615.0614.7814.9016,991
12/11/201515.3015.3015.0915.1019,610
12/10/201515.6415.6715.5315.661,929
12/9/201515.5315.7915.3915.4816,635
12/8/201515.2115.3615.1615.295,297
12/7/201515.9115.9115.4315.484,605
12/4/201516.3016.3016.0916.243,839
12/3/201516.5816.5816.3016.3112,121
12/2/201516.8516.8516.5916.599,573
12/1/201516.8216.8716.7916.872,829
11/30/201516.7816.8116.6616.662,561
11/27/201516.8216.8216.6816.68411
11/25/201516.7716.8016.7616.761,035
11/24/201516.4016.8616.4016.822,182
11/23/201516.6216.6716.5316.535,564
11/20/201516.9716.9716.5616.5610,921
11/19/201517.0317.0316.9016.904,024
11/18/201516.8816.9316.8016.932,443
11/17/201516.6816.7716.5716.5815,912
11/16/201516.2016.5216.2016.526,393
11/13/201516.1816.2215.9116.22109,873
11/12/201516.4216.4316.2316.231,784
11/11/201516.9416.9416.6016.675,401
11/10/201516.8416.8416.6716.846,102
11/9/201517.0817.0816.8716.899,622
11/6/201517.1217.1216.9216.932,868
11/5/201517.4617.4617.2417.311,142
11/4/201517.7417.7417.4717.472,688
11/3/201517.3917.6717.3917.671,787
10/30/201517.1517.2017.0217.117,635
10/29/201517.0417.0617.0117.06730
10/28/201516.8617.2016.8617.146,798
10/27/201516.9616.9616.7516.795,763
10/26/201517.2417.2517.2017.205,074
10/23/201517.3517.4317.3517.421,902
10/22/201517.6517.7017.6117.671,410
10/21/201517.5017.5517.4917.491,610
10/20/201517.5617.5617.5517.55964
10/19/201517.5817.6817.5217.5735,944
10/16/201518.0718.0717.8218.014,014
10/15/201517.8118.0617.8118.064,586
10/14/201517.8117.8617.7817.825,287
10/13/201517.6717.7617.6117.616,116
10/12/201517.9717.9717.8817.925,933
10/9/201518.3018.3018.0618.062,195
10/8/201517.8618.1417.7918.129,820
10/7/201517.7817.9717.7817.899,725
10/6/201517.0417.3517.0417.2858,823
10/5/201516.6616.8416.6616.811,401
10/2/201515.9216.2315.9216.222,896
10/1/201515.7915.9615.5515.63144,931
9/30/201515.5015.5515.4915.55752
9/29/201515.2515.3315.1915.264,366
9/28/201515.5015.5015.1015.103,770
9/25/201515.6515.6715.5615.662,063
9/24/201515.6615.6615.4615.553,526
9/23/201516.0016.0015.6115.619,351
9/22/201515.9415.9415.6415.7549,495
9/21/201516.1016.1816.1016.17797
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center