$17.87 -0.22 (%) SPDR SP Int Mtl Shs - NYSEARCA

Aug. 31, 2015 | 10:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
8/28/201518.0918.0918.0918.09109
8/27/201517.7317.9717.7317.90407
8/26/201517.3717.6517.3717.65896
8/25/201517.7017.7017.4417.44239
8/24/201517.5817.5817.2817.28383
8/21/201518.5018.5018.4518.452,167
8/20/201518.5418.6518.5418.62982
8/19/201518.8218.8218.6818.727,217
8/18/201519.0419.0418.9418.972,148
8/17/201519.0419.0719.0419.07266
8/14/201519.1619.1619.1619.160
8/13/201519.1419.1419.1419.140
8/12/201519.1019.2719.0719.143,747
8/11/201519.3419.3519.2719.334,200
8/10/201519.7519.7519.7519.75203
8/7/201519.5019.5019.5019.50189
8/6/201519.4819.4819.4519.45712
8/5/201519.4019.4019.4019.400
8/4/201519.3919.4119.3519.406,300
8/3/201519.5119.5119.5119.510
7/31/201519.3819.3819.3819.380
7/30/201519.3719.3819.3719.38519
7/29/201519.3719.4319.3719.41670
7/28/201519.2919.2919.2819.28243
7/27/201519.2019.2019.1319.131,252
7/24/201519.5919.5919.5919.590
7/23/201519.8819.8819.8819.880
7/22/201519.8019.8819.8019.881,524
7/21/201520.1420.1420.1420.140
7/20/201520.1320.1420.1320.14773
7/17/201520.5420.5420.5420.540
7/16/201520.5420.5420.5320.541,953
7/15/201520.4320.4320.4320.430
7/13/201520.1820.1820.1820.180
7/10/201520.1820.1820.1820.18508
7/9/201519.9919.9919.9919.991,969
7/8/201519.6519.6519.6119.61231
7/7/201519.9519.9519.9519.95219
7/6/201520.3720.3920.2120.212,962
7/2/201520.7120.7120.6320.641,826
7/1/201520.9020.9020.6420.64865
6/30/201520.9020.9020.7220.751,700
6/29/201520.8920.8920.8920.89186
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
  • Showing 1-100 of 1,252 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!