$15.61 0.00 (%) SPDR SP Int Mtl Shs - NYSEARCA

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
2/5/201615.6115.6115.6115.610
2/4/201615.6115.6115.6115.613,400
2/3/201614.8014.8014.8014.800
2/2/201614.8114.8114.8014.80803
2/1/201615.1915.1915.1915.190
1/29/201615.1915.1915.1915.19697
1/28/201615.0015.0515.0015.05394
1/27/201615.0415.0415.0415.04335
1/26/201614.9815.0914.9815.091,825
1/25/201615.0015.0014.8014.802,478
1/22/201615.1015.1014.9214.9742,306
1/21/201614.6514.7214.6314.642,443
1/20/201614.2414.2514.2114.21875
1/19/201615.1415.1415.1415.140
1/15/201615.1415.1415.1415.140
1/14/201615.1515.1515.1415.14553
1/13/201615.2815.2815.0315.03327
1/12/201615.2915.2915.2915.290
1/11/201615.5915.5915.2915.29285
1/8/201615.5515.5515.5515.55100
1/7/201615.7215.7215.6415.64564
1/6/201616.0116.0116.0116.011,022
1/5/201616.2816.3016.2816.302,590
1/4/201616.9316.9316.9316.930
12/31/201516.9316.9316.9316.930
12/30/201516.9316.9316.9316.930
12/29/201517.0817.0816.9316.93328
12/28/201517.1217.1216.8016.891,166
12/24/201516.8616.8616.8616.860
12/23/201516.8616.8616.8616.864,000
12/22/201516.4016.5016.4016.501,153
12/21/201516.4216.4216.3816.38844
12/18/201516.3016.3016.3016.30894
12/17/201516.3516.3516.3416.343,565
12/16/201516.5416.5416.5416.541,008
12/15/201516.3016.3016.3016.301,842
12/14/201516.3016.3016.2316.23731
12/11/201516.5416.5416.5416.540
12/10/201516.5416.5416.5416.540
12/9/201516.5416.5416.5416.54604
12/8/201516.5316.5316.5316.53600
12/7/201517.1217.1217.1217.120
12/4/201517.1217.1217.1217.12400
12/3/201517.0917.0917.0517.05890
12/2/201517.3317.3317.2217.284,945
12/1/201517.3517.3517.3517.350
11/30/201517.3417.4217.3217.359,938
11/27/201517.3617.3617.3617.36225
11/25/201517.4017.4017.4017.400
11/24/201517.4117.4117.4017.40200
11/23/201517.3817.3817.3817.38350
11/20/201517.7517.7517.5017.50960
11/19/201517.2617.2617.2617.260
11/18/201517.2617.2617.2617.260
11/17/201517.3417.3517.2617.261,622
11/16/201517.0917.0917.0917.090
11/13/201517.0917.0917.0917.09200
11/12/201517.1617.2417.1617.241,666
11/11/201517.5017.5217.5017.512,545
11/10/201518.2018.2018.2018.200
11/9/201518.2018.2018.2018.200
11/6/201518.2018.2018.2018.200
11/5/201518.2018.2018.2018.200
11/4/201518.2018.2018.2018.20100
11/3/201518.0118.1918.0118.191,403
10/30/201517.9717.9717.9717.970
10/29/201517.9717.9717.9717.97352
10/28/201518.0518.0818.0318.031,862
10/26/201518.4618.4618.4518.45300
10/23/201518.4718.5218.4718.521,046
10/22/201518.3118.3118.3118.31100
10/21/201518.0518.0518.0518.05105
10/20/201517.9717.9717.9217.92220
10/19/201517.9417.9517.9417.95232
10/16/201518.2618.2618.1918.20908
10/15/201518.2718.4218.2718.362,010
10/14/201518.1118.1118.1118.111,295
10/13/201517.9917.9917.9917.99936
10/12/201518.3118.3218.2818.292,819
10/9/201518.1018.1018.1018.100
10/8/201518.1018.1118.1018.101,821
10/7/201517.8917.9217.8817.923,804
10/6/201517.4217.5317.4117.5311,916
10/5/201517.3317.3317.3317.33641
10/2/201516.8416.8616.8416.862,433
10/1/201516.7416.7416.4116.41714
9/30/201516.4616.4616.3316.331,343
9/29/201516.1516.1616.1016.103,576
9/28/201516.1316.1316.1316.13445
9/25/201516.5616.5616.5616.560
9/24/201516.4016.5616.3816.561,392
9/23/201516.7016.7016.7016.700
9/22/201516.7416.7416.5916.705,724
9/21/201517.4717.4717.4717.470
9/18/201517.5617.5617.4717.47259
9/17/201513.2813.2813.2813.280
9/16/201513.2813.2813.2813.280
9/15/201517.6017.6017.6017.600
9/14/201517.7017.7017.7017.700
9/11/201517.7017.7017.7017.70700
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center