$19.93 0.00 (%) SPDR SP Int Mtl Shs - NYSE ARCA

Dec. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
12/2/201619.9319.9319.9319.930
12/1/201619.8419.9319.8419.93210
11/30/201619.8619.8619.8219.821,001
11/29/201619.8919.8919.8919.89281
11/28/201620.0320.0320.0320.03506
11/25/201619.8419.8419.8419.840
11/23/201619.8819.9019.8319.84930
11/21/201619.7219.7219.6619.6796,339
11/18/201619.7819.7819.7819.780
11/17/201619.7819.7819.7819.780
11/16/201619.7819.7819.7819.78154
11/15/201619.6520.0119.6519.971,630
11/14/201620.0620.0620.0620.06283
11/11/201619.9819.9819.9019.901,713
11/10/20160.000.000.000.000
11/9/201620.2220.2220.2220.22201
11/8/201619.8319.8319.8319.830
11/7/201619.9019.9019.8319.83385
11/4/201619.8719.8719.8719.870
11/3/201619.8719.8719.8719.87116
11/2/201619.9520.0319.9520.001,495
11/1/201620.0120.0120.0020.00319
10/31/201619.9019.9319.8419.9020,488
10/28/201619.9420.0219.8820.0218,998
10/27/201619.9819.9819.9819.980
10/26/201619.9819.9819.9819.980
10/25/201619.9819.9819.9819.98430
10/24/201619.8419.8419.8419.840
10/21/201619.8419.8419.8419.84100
10/20/201619.8619.8619.8619.861,354
10/19/201620.0120.1619.9320.00124,700
10/18/201620.0520.0519.7219.767,692
10/17/201619.4419.4419.4419.440
10/14/201619.4319.4419.4319.44254
10/13/201619.5319.5319.5319.53559
10/12/201619.5419.5519.5419.55527
10/11/201619.5919.5919.5519.55371
10/10/201619.7319.7319.7319.730
10/7/201619.7319.7319.7319.730
10/6/201619.8119.8919.7119.7332,201
10/5/201619.9319.9319.9319.93650
10/4/201619.8819.8819.8819.88107
10/3/201620.0220.0220.0220.02184
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center