$16.51 0.00 (%) SPDR SP Int Eng Shs - NYSE ARCA

May. 23, 2016 | 04:00 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
5/23/201616.5816.6416.5116.515,130
5/20/201616.8116.8116.5916.654,445
5/19/201616.7216.7216.3416.56550,175
5/18/201617.0417.0816.7416.773,338
5/17/201617.0817.0816.9217.047,602
5/16/201616.9016.9816.8416.98229,417
5/13/201616.8216.8216.5816.584,175
5/12/201616.9817.0616.8016.899,719
5/11/201616.8416.8516.7116.7180,857
5/10/201616.3416.7616.3416.7511,986
5/9/201616.8216.8216.4016.406,749
5/6/201616.8216.8316.7716.773,546
5/5/201617.0117.0116.6516.673,748
5/4/201616.9016.9016.5816.7059,001
5/3/201616.9917.2416.9416.94273,483
5/2/201617.8717.8717.3817.6416,766
4/29/201617.9117.9117.5517.708,396
4/28/201617.5217.9217.5217.68104,497
4/27/201617.7017.7817.6417.755,134
4/26/201617.4517.5217.3717.39143,950
4/25/201617.5217.5217.1417.1524,811
4/22/201617.5017.5417.2917.5416,531
4/21/201617.5017.5017.3417.348,680
4/20/201617.1217.5017.1217.38213,581
4/19/201616.7317.3216.7317.2926,922
4/18/201616.4616.8116.1616.81147,790
4/15/201616.6116.7016.5416.557,138
4/14/201616.9716.9716.7416.788,514
4/13/201616.5816.8916.5816.806,128
4/12/201616.2916.6316.1916.504,936
4/11/201616.1416.2316.1116.231,364
4/8/201615.8816.0415.7416.0428,802
4/7/201615.5115.5115.4215.42964
4/6/201615.5915.5915.5915.59668
4/5/201615.3515.4315.3515.431,454
4/1/201615.8815.8815.6915.802,150
3/31/201616.2416.2416.0916.124,035
3/30/201616.2216.3416.2216.2910,106
3/29/201615.6715.8515.6715.851,476
3/28/201616.1016.1015.8616.016,785
3/24/201615.7815.8215.6515.802,697
3/23/201616.1916.1915.8715.992,317
3/22/201616.3016.3916.2416.346,114
3/21/201616.3816.3816.2816.311,919
3/18/201616.8116.8116.5216.524,436
3/17/201616.5016.8616.5016.829,597
3/16/201616.0616.3615.9516.2840,134
3/15/201615.9715.9715.7615.872,289
3/14/201616.0616.1216.0216.031,073
3/11/201616.0516.2616.0116.169,480
3/10/201615.9015.9015.6715.7322,227
3/9/201615.9816.1415.9015.9124,376
3/8/201616.2616.2615.7615.776,465
3/7/201616.0416.2515.9516.2022,544
3/4/201615.7916.0615.7816.0019,543
3/3/201615.6215.7215.5615.703,849
3/2/201615.1415.3915.0615.3952,612
3/1/201615.2515.3414.9915.2369,809
2/29/201614.9015.0014.7914.8430,460
2/26/201614.8814.8814.7614.782,320
2/25/201614.6114.7014.4314.601,469
2/24/201614.1514.4114.1514.412,386
2/23/201614.6914.7014.4514.506,686
2/22/201615.0615.0614.9114.9111,496
2/19/201614.7114.7114.4414.581,195
2/18/201615.1015.1014.7314.8518,763
2/17/201614.6714.9514.6714.9112,263
2/16/201614.6714.6714.2714.299,295
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center