$20.35 +0.15 (%) SPDR SP Int Mtl Shs - NYSEARCA

Dec. 26, 2014 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
12/26/201420.5320.5320.3520.353,262
12/24/201420.2020.2020.2020.20670
12/23/201420.2920.2920.2120.284,475
12/22/201420.4020.4020.2820.287,728
12/19/201420.2220.2220.2220.220
12/18/201420.4220.4220.0720.223,155
12/17/201419.5820.0019.5819.932,916
12/16/201419.5119.5119.5119.510
12/15/201419.8319.8319.5119.516,521
12/12/201420.2820.2820.2820.280
12/11/201420.3420.3420.2820.281,379
12/10/201420.5720.6620.5020.501,547
12/9/201420.7520.7520.7520.750
12/8/201420.7520.7520.7520.75700
12/5/201420.9520.9920.9420.962,245
12/4/201420.9820.9820.9820.980
12/3/201420.8120.8120.8120.810
12/2/201420.7420.8120.7420.81899
12/1/201420.7520.8020.7220.80532
11/28/201421.3421.3421.3421.340
11/26/201421.2621.2621.2621.260
11/25/201421.0821.2721.0821.261,925
11/24/201421.1821.1821.1821.180
11/21/201420.8620.8620.8620.860
11/20/201421.0421.0421.0421.040
11/19/201420.9921.0420.9921.041,516
11/18/201420.9620.9620.9620.960
11/17/201420.9520.9620.9520.96398
11/14/201420.9520.9520.9520.95101
11/13/201420.8520.8520.8520.850
11/12/201420.7320.8520.7320.85598
11/11/201420.8620.8620.8620.86100
11/10/201420.9120.9220.9020.9112,904
11/7/201420.5220.6820.5220.68306
11/6/201420.4820.4920.4820.492,935
11/5/201420.6220.6220.4420.44661
11/4/201420.6120.6120.6120.61110
11/3/201420.6220.7520.6220.75545
10/31/201420.7820.7920.7720.793,202
10/30/201420.5820.6120.5820.61502
10/29/201421.1421.1420.8720.87790
10/28/201420.9021.0020.9021.001,561
10/27/201420.6620.6620.6520.652,839
10/24/201420.7320.8020.6920.80903
10/23/201420.7920.9020.7320.901,501
10/22/201420.8720.8720.7220.791,416
10/21/201420.8320.9220.8220.92955
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center