$20.89 -0.43 (%) SPDR SP Int Mtl Shs - NYSEARCA

Jun. 29, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
6/26/201521.3221.3221.3221.32152
6/25/201521.3421.3421.3421.340
6/24/201521.6421.6421.6421.640
6/23/201521.6421.6421.6421.641,007
6/22/201521.1521.1521.1521.150
6/19/201521.8221.8221.8221.820
6/18/201521.8221.8221.8221.82265
6/17/201521.4221.4221.4221.420
6/16/201521.4221.4221.4221.421,478
6/15/201521.5821.5821.5821.580
6/12/201521.7921.7921.7921.790
6/11/201521.9121.9121.9121.910
6/10/201521.8521.9121.8121.9110,031
6/9/201521.3821.3821.3821.381,672
6/8/201521.4121.4121.4121.41282
6/5/201521.5421.5421.4121.516,140
6/4/201522.0722.0722.0722.070
6/3/201522.0722.0722.0722.07845
6/2/201521.9321.9321.9321.93227
6/1/201521.7921.7921.7021.702,979
5/29/201520.3020.3020.3020.300
5/28/201522.0322.0322.0322.030
5/27/201521.8921.8921.8921.890
5/26/201522.2522.2521.8921.89996
5/22/201522.3222.3222.3222.322,568
5/21/201522.4222.4222.4222.42261
5/20/201522.3522.3622.0922.3113,547
5/19/201522.4122.4122.3322.33523
5/18/201522.5122.5522.5022.5512,979
5/15/201522.6822.6822.6822.680
5/14/201522.5622.5622.5622.560
5/13/201522.5822.7122.5622.562,207
5/12/201522.4222.4222.4222.420
5/11/201522.4222.4222.4222.422,510
5/8/201522.4022.4022.4022.40920
5/7/201521.8621.8621.8621.86195
5/6/201522.1222.1222.1222.120
5/5/201522.1222.1222.1222.12429
5/4/201522.3522.3522.3522.35516
5/1/201521.8721.8721.8721.870
4/30/201521.9621.9621.8721.87663
4/29/201522.1222.1722.1222.171,114
4/28/201522.3322.3322.3322.33400
4/27/201522.3122.3522.3122.351,062
4/24/201522.0322.1422.0322.141,204
4/23/201521.8621.8621.8621.86400
4/22/201521.7021.7021.7021.700
4/21/201521.7021.7821.6421.702,120
4/20/201521.6621.6621.6621.66101
4/17/201521.4621.4621.4621.46135
4/16/201521.6321.6321.6321.63139
4/15/201521.5721.7121.5721.70988
4/14/201521.5421.5421.4421.532,804
4/13/201521.3021.3021.2521.251,115
4/10/201521.5021.5021.5021.50655
4/9/201521.4521.4521.4521.450
4/8/201521.4521.4521.4521.45293
4/7/201521.4521.4521.4521.45189
4/6/201521.3421.3521.3421.35809
4/2/201521.0921.0921.0921.09258
4/1/201520.7921.0420.7921.04781
3/31/201521.3021.3021.3021.300
3/30/201521.2821.3021.2821.304,127
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!