$19.82 0.00 (%) SPDR SP Int Mtl Shs - NYSE ARCA

Sep. 28, 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
9/30/201619.8219.8219.8219.820
9/29/201619.8219.8219.8219.820
9/28/201619.8219.8219.8219.82792
9/27/201619.7119.7119.7119.710
9/26/201619.8619.8719.7119.71417
9/23/201620.0020.0019.8119.841,364
9/22/201620.0020.1620.0020.16400
9/21/201619.3319.3319.3319.330
9/20/201619.3319.3319.3319.33246
9/19/201619.1919.2319.1819.2322,794
9/16/201618.9619.0718.9519.072,198
9/15/201619.3119.3119.2519.25250
9/14/201620.4420.4419.1919.254,592
9/13/201619.4619.4619.0819.1779,718
9/12/201619.4119.4119.4119.41153
9/9/201620.1820.1820.1820.180
9/8/201620.1820.1820.1820.180
9/7/201620.1920.1920.1820.181,440
9/6/201620.1320.1820.1320.1817,216
9/2/201619.8119.9319.7319.7312,086
9/1/201619.8619.9519.8619.9536,353
8/31/201619.4319.4319.4319.43290
8/30/201619.6319.6319.6319.630
8/29/201619.6319.6319.6319.630
8/26/201619.7519.7619.6219.633,650
8/25/201619.8019.8019.7019.70924
8/24/201619.7719.8119.7719.81202
8/23/201620.0520.0520.0520.05550
8/22/201619.9719.9719.9719.970
8/19/201619.8519.9719.8519.97450
8/18/201619.9820.0719.9820.061,750
8/17/201619.7919.7919.7819.78994
8/16/201619.9720.1219.9320.122,959
8/15/201619.7819.8219.7619.7784,922
8/12/201619.7419.7419.7419.741,490
8/11/201619.6719.6719.6719.670
8/10/201619.6719.6719.6719.670
8/9/201619.8219.8219.6719.673,150
8/8/201619.5519.5619.5219.52822
8/5/201619.3519.3519.3519.350
8/4/201619.1819.3519.1719.351,139
8/3/201619.1019.1419.1019.14752
8/2/201619.1819.2819.1819.28749
8/1/201619.1819.5219.1219.12124,771
7/29/201619.3719.4719.3719.4729,796
7/28/201619.1619.1619.1619.160
7/27/201619.0419.1619.0419.16725
7/26/201618.7018.8418.7018.84792
7/25/201618.5418.6818.5318.6335,620
7/22/201618.7118.7118.7118.710
7/21/201618.7118.7118.7118.710
7/20/201618.7118.7118.7118.710
7/19/201618.8418.8418.7118.711,978
7/18/201619.0819.2319.0719.23108,991
7/15/201618.9318.9318.9318.930
7/14/201618.9318.9318.9318.930
7/13/201618.9318.9318.9318.93373
7/12/201618.8118.8118.7918.79717
7/11/201618.1918.1918.1918.190
7/8/201618.0818.1918.0518.19500
7/7/201617.8017.8017.8017.80115
7/6/201617.7617.9517.7317.954,802
7/5/201618.2318.2318.2318.23175
7/1/201618.1918.1918.1918.19175
6/30/201617.9217.9217.9217.922,867
6/29/201617.7217.8017.7217.741,574
6/28/201617.2817.2817.2817.283,431
6/27/201617.0017.0016.9516.95760
6/24/201617.5417.5417.5017.50375
6/23/201618.1418.1418.1418.140
6/22/201618.1418.1418.1418.141,500
6/21/201617.8717.8717.8717.870
6/20/201617.8717.8717.8717.870
6/17/201617.8717.8717.8717.870
6/16/201617.8717.8717.8717.870
6/15/201617.8717.8717.8717.872,120
6/14/201618.1018.1018.1018.100
6/13/201618.1018.1018.1018.100
6/10/201618.1218.1218.1018.105,000
6/9/201618.5718.6118.5718.571,062
6/8/201618.8218.9518.8218.851,298
6/7/201618.8318.8318.8318.83150
6/6/201618.5218.5818.5218.58201
6/3/201618.1018.1018.1018.100
6/2/201618.1018.1018.1018.100
6/1/201618.1018.1018.1018.100
5/31/201618.1018.1018.1018.100
5/27/201618.1018.1018.1018.10503
5/26/201617.7517.7517.7517.750
5/25/201617.7517.7517.7517.750
5/24/201617.7517.7517.7517.750
5/23/201617.7517.7517.7517.75280
5/20/201617.8717.9017.8717.90862
5/19/201617.8217.8217.8217.82239
5/18/201617.9217.9217.9217.920
5/17/201617.9217.9217.9217.920
5/16/201617.9217.9217.9217.920
5/13/201617.9217.9217.9217.92275
5/12/201618.1218.1218.1018.10809
5/11/201617.9217.9217.9217.920
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center