$18.10 +0.35 (%) SPDR SP Int Mtl Shs -

May. 27, 2016 | 10:42 AM

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
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
5/10/201617.9217.9217.9217.92400
5/9/201618.1918.1918.1918.190
5/6/201618.1918.1918.1918.190
5/5/201618.1918.1918.1918.19138
5/4/201618.3218.3218.2018.20752
5/3/201618.6018.6018.6018.60526
5/2/201619.1219.1219.1219.12270
4/29/201618.9518.9518.9518.950
4/28/201618.9518.9518.9518.95124
4/27/201618.6418.6418.6418.640
4/26/201618.6418.6418.6418.64100
4/25/201618.7818.7818.6518.65493
4/22/201619.0219.0218.8718.87692
4/21/201617.8817.8817.8817.880
4/20/201617.8817.8817.8817.880
4/19/201617.8817.8817.8817.880
4/18/201617.8817.8817.8817.880
4/15/201617.8817.8817.8817.880
4/14/201617.8817.8817.8817.880
4/13/201617.8817.8817.8817.880
4/12/201617.8617.8817.8617.88302
4/11/201616.9716.9716.9716.970
4/8/201616.9716.9716.9716.970
4/7/201616.9716.9716.9716.97300
4/6/201617.0017.0017.0017.00285
4/5/201616.8216.9016.8216.896,815
4/4/201617.2917.2917.2917.290
4/1/201617.2717.2917.2717.293,671
3/31/201617.6117.6117.6117.610
3/30/201617.5717.6417.5717.612,512
3/29/201616.9816.9816.9816.980
3/28/201616.9816.9816.9816.980
3/24/201616.9816.9816.9816.98174
3/23/201617.1917.1917.1917.19300
3/22/201617.4917.4917.4917.49127
3/21/201617.8117.8117.8117.81730
3/18/201617.5517.5517.5517.55500
3/17/201617.6417.6717.6417.67380
3/16/201616.9817.1716.8817.172,892
3/15/201617.0117.0117.0117.01127
3/14/201617.3917.3917.3617.36249
3/11/201616.8316.8316.8316.830
3/10/201616.8316.8316.8316.830
3/9/201616.8216.8316.8216.83708
3/8/201617.1517.1616.9817.0112,961
3/7/201617.1717.3817.1717.271,803
3/4/201617.2217.2217.2217.22139
3/3/201616.7516.7516.7516.75424
3/2/201616.2316.2316.2316.23100
3/1/201615.7715.7715.7715.770
2/29/201615.7715.7715.7715.770
2/26/201615.7715.7715.7715.770
2/25/201615.7715.7715.7715.77396
2/24/201616.0016.0016.0016.000
2/23/201616.0016.0016.0016.00100
2/22/201616.0016.0016.0016.002,002
2/19/201615.7815.7815.7815.780
2/18/201615.7815.7815.7815.780
2/17/201615.7815.7815.7815.78275
2/16/201615.0615.0615.0615.060
2/12/201615.0615.0615.0615.060
2/11/201615.0615.0615.0615.060
2/10/201615.0615.0615.0615.06369
2/9/201615.2515.2515.2515.250
2/8/201615.2515.2515.2515.25104
2/5/201615.6115.6115.6115.610
2/4/201615.6115.6115.6115.613,400
2/3/201614.8014.8014.8014.800
2/2/201614.8114.8114.8014.80803
2/1/201615.1915.1915.1915.190
1/29/201615.1915.1915.1915.19697
1/28/201615.0015.0515.0015.05394
1/27/201615.0415.0415.0415.04335
1/26/201614.9815.0914.9815.091,825
1/25/201615.0015.0014.8014.802,478
1/22/201615.1015.1014.9214.9742,306
1/21/201614.6514.7214.6314.642,443
1/20/201614.2414.2514.2114.21875
1/19/201615.1415.1415.1415.140
1/15/201615.1415.1415.1415.140
1/14/201615.1515.1515.1415.14553
1/13/201615.2815.2815.0315.03327
1/12/201615.2915.2915.2915.290
1/11/201615.5915.5915.2915.29285
1/8/201615.5515.5515.5515.55100
1/7/201615.7215.7215.6415.64564
1/6/201616.0116.0116.0116.011,022
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center