$18.21 +0.02 (%) SPDR SP Int Eng Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPW historical data

Date Open High Low Close Volume
12/2/201618.3018.3118.0718.21146,726
12/1/201618.1918.3918.1418.1918,521
11/30/201617.7817.9417.7817.8730,576
11/29/201617.3317.3317.0817.2325,235
11/28/201617.7317.7317.3517.368,200
11/25/201617.6117.6117.5617.561,002
11/23/201617.5117.7617.5117.7113,445
11/21/201617.6417.7017.6317.70118,977
11/18/201617.3217.3217.2317.231,022
11/17/201617.5317.5317.2917.315,371
11/16/201617.2017.3417.2017.276,389
11/15/201617.2717.4217.2617.423,548
11/14/201616.8916.9716.7616.9610,816
11/11/201617.1517.1516.9517.089,755
11/10/201617.7217.7217.4317.434,625
11/9/201617.1817.5617.1817.525,010
11/8/201617.3317.4817.3317.4011,776
11/7/201617.4017.4017.3017.346,415
11/4/201617.2517.2516.9717.0378,089
11/3/201617.3117.3117.2017.213,166
11/2/201617.3717.4017.2217.232,226
11/1/201617.8517.8517.5117.552,447
10/31/201617.6817.6817.5217.52649
10/28/201617.8617.8617.6617.682,620
10/27/201618.0118.0117.7417.863,358
10/26/201617.8217.8217.6117.726,638
10/25/201618.0018.0617.8717.8712,264
10/24/201618.1918.1917.8617.942,573
10/21/201618.0118.0718.0018.07929
10/20/201618.1718.1718.0118.078,874
10/19/201617.9518.2017.9518.07162,648
10/18/201618.0518.0517.8817.93130,200
10/17/201617.7517.7817.7017.736,753
10/14/201618.2018.2017.8717.893,421
10/13/201617.5317.8717.5317.8116,980
10/12/201617.8817.8817.7717.827,372
10/11/201618.0618.0617.8417.841,493
10/10/201618.1918.1918.1018.1181,084
10/7/201617.9717.9717.7517.8418,623
10/6/201617.9617.9617.8317.88105,997
10/5/201617.8117.9317.7617.8715,375
10/4/201617.7517.8717.5717.65100,750
10/3/201617.5417.6817.5417.633,225
9/30/201617.6617.6617.5617.561,128
9/29/201617.3017.6917.3017.526,660
9/28/201616.8917.2216.6517.2257,568
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center