$20.61 +0.02 (%) SPDR SP Int Mtl Shs - NYSEARCA

Oct. 20, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
10/20/201420.6120.6120.6120.61400
10/17/201420.5520.7820.5020.5910,451
10/16/201420.2120.5520.2120.55202
10/15/201420.5520.5520.5520.550
10/14/201420.5520.8020.5120.553,678
10/13/201420.5320.5320.5320.53328
10/10/201420.4120.4120.3620.361,676
10/9/201420.9120.9120.7320.73651
10/8/201421.0521.0521.0521.05186
10/7/201420.9320.9320.9320.93275
10/6/201420.9520.9520.9520.950
10/3/201421.0121.0120.8420.952,145
10/2/201421.4121.4121.1621.161,464
10/1/201421.2521.2521.2321.2419,199
9/30/201421.6521.6521.6521.650
9/29/201421.8921.8921.8921.890
9/26/201421.9321.9321.9321.930
9/25/201421.9321.9321.9321.93620
9/24/201422.3322.3322.3222.325,870
9/23/201422.1922.3822.1822.383,607
9/22/201422.6422.6422.6422.64100
9/19/201422.7222.7222.6222.62998
9/18/201423.0623.0723.0423.075,837
9/17/201423.0023.0023.0023.000
9/16/201423.0023.0023.0023.005,025
9/15/201423.0123.0123.0123.010
9/12/201423.0123.0123.0023.013,054
9/11/201423.0523.0523.0523.053,709
9/10/201423.0623.1623.0623.16853
9/9/201423.1123.1123.1023.10701
9/8/201423.3023.3023.3023.303,919
9/5/201423.5423.5423.4323.501,755
9/4/201423.7023.7723.6523.6716,872
9/3/201423.7523.7923.7523.79498
9/2/201423.9123.9123.6323.632,066
8/29/201423.7223.7823.7223.783,842
8/28/201423.9323.9323.6423.641,530
8/27/201423.9823.9823.9223.983,554
8/26/201423.9723.9723.9723.97166
8/25/201423.8623.8623.8623.860
8/22/201423.8623.8623.8623.866,003
8/21/201423.8823.8823.8823.880
8/20/201423.8823.8823.8823.880
8/19/201423.9823.9823.9823.980
8/18/201423.8823.8823.8823.880
8/15/201423.9223.9323.8723.8822,164
8/14/201423.8023.8023.8023.800
8/13/201423.8023.8023.8023.80316
8/12/201423.7023.7023.7023.700
8/11/201423.8323.8323.8323.830
8/8/201423.8323.8323.8323.830
8/7/201423.8323.8323.8323.830
8/6/201423.8323.8323.8323.83262
8/5/201423.7223.7223.7223.72124
8/4/201423.8223.8223.8223.82500
8/1/201423.7123.7123.7123.71303
7/31/201424.1324.2024.1324.181,109
7/30/201424.8824.8824.8824.880
7/29/201424.8824.8824.8824.88280
7/28/201424.5824.5824.5524.582,752
7/25/201424.5724.5724.5724.57404
7/24/201424.7324.7324.7324.73201
7/23/201424.6324.6324.6324.630
7/22/201424.6324.6324.6324.63300
7/21/201424.2824.4524.2824.451,069
7/18/201424.5424.5424.5424.54413
7/17/201424.5724.5724.5724.57274
7/16/201424.4324.6424.4324.635,699
7/15/201424.4724.4724.1324.131,401
7/14/201424.4424.4424.4424.44202
7/11/201424.2724.2724.2724.27203
7/10/201424.0924.0924.0824.086,601
7/9/201424.5624.5624.5624.560
7/8/201424.5624.5624.5624.560
7/7/201424.5624.5624.5624.560
7/3/201424.5624.5624.5624.560
7/2/201424.5624.5624.5624.560
7/1/201424.5624.5624.5524.562,247
6/30/201424.2124.2124.1924.191,248
6/27/201423.9924.1423.9924.14221
6/26/201423.9323.9323.9323.930
6/25/201424.2024.2024.2024.200
6/24/201424.2024.2024.2024.20225
6/20/201424.2824.2824.0824.084,065
6/19/201424.1824.5024.1824.481,502
6/18/201423.7523.7523.7523.750
6/17/201423.7323.8223.7323.754,426
6/16/201423.9523.9523.9523.950
6/13/201423.9523.9523.9523.950
6/12/201423.9523.9523.9523.95100
6/11/201424.0224.0224.0224.020
6/10/201424.0224.0224.0224.02203
6/9/201423.9323.9723.9323.942,163
6/6/201423.8323.8323.8323.830
6/5/201423.8323.8323.8323.830
6/4/201423.8323.8323.8323.830
6/3/201423.8323.8323.8323.83461
6/2/201423.5923.5923.5923.590
5/30/201423.5923.5923.5923.59400
5/29/201423.8723.8723.8723.870
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center