$21.21 -0.43 (%) SPDR SP Int Mtl Shs - NYSEARCA

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
3/27/201521.2821.2821.2121.213,449
3/26/201521.4421.4421.4421.440
3/25/201521.5621.5621.5621.560
3/24/201521.6421.6421.6421.640
3/23/201521.6421.6421.6321.644,458
3/20/201521.2121.5721.2121.57914
3/19/201521.0021.0420.9720.97882
3/18/201520.8520.8520.8520.850
3/17/201520.9420.9420.9420.940
3/16/201520.7320.7320.7320.730
3/13/201520.6820.7320.6720.731,954
3/11/201520.6920.6920.6920.690
3/10/201521.2021.2021.2021.200
3/9/201521.2621.2621.2021.202,060
3/6/201521.4621.4621.3321.339,132
3/5/201521.6821.7221.6821.711,103
3/4/201521.8921.8921.8921.890
3/3/201521.8621.9121.8421.8941,099
3/2/201521.9821.9821.9821.98130
2/27/201522.0222.0222.0222.020
2/26/201522.2822.2822.0222.021,288
2/25/201522.0522.0522.0522.05371
2/24/201521.7821.9821.7721.981,805
2/23/201521.8021.8021.6621.671,698
2/20/201521.5521.5521.5521.550
2/19/201521.7921.7921.7921.790
2/18/201521.6621.8021.6421.792,995
2/17/201521.4921.5521.4921.55566
2/13/201521.2521.2521.2521.250
2/12/201521.2621.2621.2521.251,500
2/11/201520.9320.9320.9320.930
2/10/201521.0021.0020.9320.93658
2/9/201521.0821.0821.0821.08518
2/6/201521.2421.2421.2421.240
2/5/201521.1221.1221.1221.120
2/4/201521.1521.1521.1221.121,898
2/3/201520.9920.9920.9920.99195
2/2/201520.6220.7920.6120.755,183
1/30/201520.3520.3520.3520.350
1/29/201520.3620.3620.3520.3510,870
1/28/201520.4520.4520.4520.450
1/27/201520.3820.5020.3820.45526
1/26/201520.1620.4720.1620.4711,296
1/23/201520.3520.3520.2420.242,403
1/22/201520.4420.4420.4420.440
1/21/201520.4420.4420.4420.443,060
1/20/201520.1220.2920.1220.297,638
1/16/201520.0520.0520.0520.05397
1/15/201519.7019.7919.6519.761,599
1/14/201519.5119.5819.5119.581,400
1/13/201520.0220.0220.0220.020
1/12/201520.0820.0820.0820.080
1/9/201520.1320.1320.1320.130
1/8/201520.1320.1320.1320.13271
1/6/201519.6719.7219.6719.721,494
1/5/201520.0920.0920.0920.090
1/2/201520.0920.0920.0920.09265
12/31/201420.3520.3520.2020.201,752
12/30/201420.3120.4220.3020.343,353
12/29/201420.5220.5220.4020.402,318
12/26/201420.5320.5320.3520.353,262
12/24/201420.2020.2020.2020.20670
12/23/201420.2920.2920.2120.284,475
12/22/201420.4020.4020.2820.287,728
12/19/201420.2220.2220.2220.220
12/18/201420.4220.4220.0720.223,155
12/17/201419.5820.0019.5819.932,916
12/16/201419.5119.5119.5119.510
12/15/201419.8319.8319.5119.516,521
12/12/201420.2820.2820.2820.280
12/11/201420.3420.3420.2820.281,379
12/10/201420.5720.6620.5020.501,547
12/9/201420.7520.7520.7520.750
12/8/201420.7520.7520.7520.75700
12/5/201420.9520.9920.9420.962,245
12/4/201420.9820.9820.9820.980
12/3/201420.8120.8120.8120.810
12/2/201420.7420.8120.7420.81899
12/1/201420.7520.8020.7220.80532
11/28/201421.3421.3421.3421.340
11/26/201421.2621.2621.2621.260
11/25/201421.0821.2721.0821.261,925
11/24/201421.1821.1821.1821.180
11/21/201420.8620.8620.8620.860
11/20/201421.0421.0421.0421.040
11/19/201420.9921.0420.9921.041,516
11/18/201420.9620.9620.9620.960
11/17/201420.9520.9620.9520.96398
11/14/201420.9520.9520.9520.95101
11/13/201420.8520.8520.8520.850
11/12/201420.7320.8520.7320.85598
11/11/201420.8620.8620.8620.86100
11/10/201420.9120.9220.9020.9112,904
11/7/201420.5220.6820.5220.68306
11/6/201420.4820.4920.4820.492,935
11/5/201420.6220.6220.4420.44661
11/4/201420.6120.6120.6120.61110
11/3/201420.6220.7520.6220.75545
10/31/201420.7820.7920.7720.793,202
10/30/201420.5820.6120.5820.61502
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center