$16.95 +0.46 (%) SPDR SP Int Eng Shs - NYSEARCA

Aug. 28, 2015 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPW historical data

Date Open High Low Close Volume
8/27/201516.3416.7316.3416.4932,740
8/26/201515.9716.0415.6816.0420,970
8/25/201516.1216.1515.8115.815,600
8/24/201515.5515.5514.9215.7931,770
8/21/201516.8716.8816.5616.6218,048
8/20/201517.2817.2816.9516.9524,795
8/19/201517.5017.5017.1917.3014,400
8/18/201517.5017.6817.5017.609,104
8/17/201517.7517.8317.6417.772,848
8/14/201517.8917.9517.8917.944,255
8/13/201518.1518.1518.0018.034,250
8/12/201518.2218.4318.2018.417,056
8/11/201518.1418.2718.1018.279,685
8/10/201518.1518.4618.1518.4610,174
8/7/201518.1018.2518.1018.169,021
8/6/201518.1318.1818.0518.1424,108
8/5/201518.3118.3118.1018.143,616
8/4/201518.1318.1518.0618.067,796
8/3/201518.3418.3418.0718.0714,037
7/31/201518.6018.6218.3118.3410,168
7/30/201518.4018.4618.3518.437,083
7/29/201517.9318.1717.9318.173,441
7/28/201517.6717.8917.6317.842,302
7/27/201517.7517.7517.5917.592,026
7/24/201518.0018.0017.8017.803,008
7/23/201518.1118.1117.9317.9332,168
7/22/201518.4218.4218.1218.125,496
7/21/201518.5818.5818.5318.531,425
7/20/201518.6618.6618.4218.427,966
7/17/201518.6818.7418.6618.685,774
7/16/201518.9618.9718.9018.923,741
7/15/201519.0419.0418.9418.94640
7/14/201518.7519.0818.7518.947,267
7/13/201518.7118.8718.7118.864,462
7/10/201518.8618.9018.8318.903,265
7/9/201518.7318.7418.5118.518,159
7/8/201518.6018.6018.4018.473,498
7/7/201518.3918.7218.3118.7211,922
7/6/201518.9618.9618.7918.799,832
7/2/201519.3019.4119.3019.384,215
7/1/201519.4819.4819.1319.152,177
6/30/201519.4819.4819.1919.3511,465
6/29/201519.5819.5819.3919.398,712
6/26/201520.1620.1619.8719.916,203
6/25/201520.2120.2220.1620.162,136
6/24/201520.2720.2920.2020.208,998
6/23/201520.1420.2520.1020.258,717
6/22/201520.0920.2520.0920.093,891
6/19/201519.8219.9019.8219.90621
6/18/201520.2620.2820.1920.281,037
6/17/201520.0620.1219.9920.101,619
6/16/201519.9520.0819.9520.013,124
6/15/201519.8120.0319.7719.984,514
6/12/201520.2020.2020.1520.172,834
6/11/201520.4920.4920.3420.40305
6/10/201520.3620.6020.3620.543,276
6/9/201520.0620.0819.9520.068,597
6/8/201520.2020.2019.8420.006,557
6/5/201520.0020.2320.0020.171,094
6/4/201520.3020.3020.1020.162,835
6/3/201520.6620.6620.6220.62452
6/2/201520.6320.7520.5620.663,127
6/1/201520.2320.3220.0820.137,728
5/29/201520.4020.5120.3320.451,430
5/28/201520.4920.5920.2920.402,763
5/27/201520.5520.5520.5020.531,225
5/26/201520.8520.8520.4620.558,907
5/22/201521.1121.1121.0621.114,143
5/21/201521.3221.3821.3021.372,570
5/20/201520.8221.0220.8220.9710,867
5/19/201521.0721.0720.8920.9513,313
5/18/201521.3321.3321.0321.272,191
5/15/201521.4021.5821.4021.581,139
5/14/201521.6021.7221.6021.6214,994
5/13/201521.4921.6321.4921.539,036
5/12/201521.4021.5221.3921.5015,891
5/11/201521.3921.4321.2621.3110,251
5/8/201521.3321.4721.2121.395,418
5/7/201521.4021.4021.0021.097,761
5/6/201521.6421.6421.4221.632,610
5/5/201521.6721.9021.5721.5729,848
5/4/201521.7421.7421.6421.7011,104
5/1/201521.5721.7221.4721.704,912
4/30/201521.7921.7921.6221.719,587
4/29/201521.7521.7721.7021.772,949
4/28/201521.7421.8021.6721.734,414
4/27/201521.6221.7021.5621.6715,438
4/24/201521.5521.5721.4321.502,716
4/23/201521.4021.6021.4021.578,719
4/22/201521.0721.3121.0721.317,622
4/21/201521.3221.3521.0821.109,831
4/20/201521.3821.6021.3621.4333,806
4/17/201521.3121.3521.2321.324,365
4/16/201521.3021.5121.1721.444,339
4/15/201520.9921.3220.9921.2811,330
4/14/201520.5420.8120.5420.787,253
4/13/201520.5020.5620.3220.4013,020
4/10/201520.3720.4020.2720.306,082
4/9/201520.1820.2420.1820.205,105
4/8/201520.7120.7120.1420.197,919
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!