$25.81 -0.49 (%) SPDR S&P Tel Shs - NYSEARCA

Jan. 30, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IST historical data

Date Open High Low Close Volume
1/30/201525.9526.0725.8125.818,749
1/29/201526.0826.3026.0626.3015,374
1/28/201526.2126.2525.9025.914,930
1/27/201526.0126.2626.0126.1914,709
1/26/201526.1026.2426.1026.2411,078
1/23/201526.0526.1426.0226.046,713
1/22/201525.8126.0225.7926.0210,101
1/21/201525.7625.8525.6725.8519,447
1/20/201525.6125.7425.6125.746,306
1/16/201525.3825.4825.3325.482,762
1/15/201525.2725.3025.1225.175,506
1/14/201525.0325.1624.9525.1611,125
1/13/201525.2025.2424.8424.977,024
1/12/201524.9724.9724.7424.8346,485
1/9/201524.9024.9024.7724.7820,275
1/8/201524.8624.9324.8024.8722,675
1/6/201524.4124.4924.1624.3214,384
1/5/201524.7224.7224.3824.4221,991
1/2/201525.2325.2325.0025.0522,458
12/31/201425.2725.3725.0725.079,230
12/30/201425.3625.3925.3025.328,707
12/29/201425.7025.7025.5325.5816,587
12/26/201425.8525.8925.8125.893,010
12/24/201425.7325.8525.7325.842,735
12/23/201425.8725.8725.7525.8316,605
12/22/201425.7725.8925.7725.8499,385
12/19/201425.9125.9125.7025.8416,078
12/18/201427.1726.0925.8126.059,962
12/17/201425.6025.8325.6025.784,823
12/16/201425.2125.7625.2125.5111,469
12/15/201425.7025.7025.2525.389,892
12/12/201426.0226.0225.5425.5411,903
12/11/201426.2026.3226.2026.204,046
12/10/201426.1926.2326.0026.068,755
12/9/201426.4326.4326.2226.3135,429
12/8/201426.6026.7026.4826.5427,997
12/5/201426.8226.8226.6126.7213,716
12/4/201426.5026.6426.4526.601,847
12/3/201426.6326.6426.4426.6424,870
12/2/201426.6026.6526.5626.645,793
12/1/201426.8026.8026.6226.6412,330
11/28/201426.7626.8526.7626.807,013
11/26/201426.6426.7526.6426.6918,385
11/25/201426.5526.6326.4926.637,350
11/24/201426.5026.5026.4126.5047,598
11/21/201426.4726.4726.2826.428,677
11/20/201426.0826.2926.0426.174,725
11/19/201426.4026.4026.2526.345,368
11/18/201426.2926.4526.2926.4227,863
11/17/201426.0126.2226.0126.219,822
11/14/201426.0726.1725.9626.1717,844
11/13/201426.0326.2026.0326.1328,697
11/12/201425.9425.9925.9025.9826,577
11/11/201425.8726.0425.8725.9817,264
11/10/201425.4225.5325.3925.4810,204
11/7/201425.4925.4925.3125.389,892
11/6/201425.7025.7025.4225.4410,248
11/5/201425.8125.8125.6225.766,056
11/4/201425.6925.7525.5125.6610,857
11/3/201426.0526.1525.8726.0012,835
10/31/201425.8926.1525.8526.0110,623
10/30/201425.4025.7724.7525.775,714
10/29/201425.6925.7525.4725.478,243
10/28/201425.3525.6125.3525.549,967
10/27/201425.0025.0824.8225.0312,975
10/24/201424.9325.1124.9325.078,950
10/23/201424.6124.8724.6124.797,582
10/22/201424.6824.7024.4824.497,252
10/21/201424.5024.6424.5024.589,152
10/20/201424.0524.4024.0524.4012,399
10/17/201424.0424.0423.9223.9726,966
10/16/201423.4323.8123.1223.7414,068
10/15/201423.8324.0523.5823.9521,237
10/14/201424.3024.3624.1124.1213,018
10/13/201424.3824.3824.0824.1828,833
10/10/201424.5424.5424.2824.2817,783
10/9/201424.9625.0624.5124.5613,893
10/8/201424.9824.9824.8624.9712,220
10/7/201425.1825.1824.9124.9310,896
10/6/201425.2225.2525.1025.2012,011
10/3/201425.1325.1725.0725.1422,075
10/2/201425.3725.3725.0125.1619,087
10/1/201425.5725.5725.2425.359,221
9/30/201425.5725.7125.5725.6619,669
9/29/201425.9825.9825.6425.7225,437
9/26/201425.9426.0325.8625.9711,943
9/25/201426.1726.1725.8425.8616,128
9/24/201426.1126.2426.0226.2238,463
9/23/201426.2426.3126.0826.0838,968
9/22/201426.4026.4026.2426.2419,400
9/19/201426.7926.7926.4926.5020,772
9/18/201426.7926.7926.5926.6922,044
9/17/201426.7126.7126.4526.4612,123
9/16/201426.5226.6726.4026.6511,844
9/15/201426.5826.5826.4026.4459,065
9/12/201426.4826.5926.4826.517,202
9/11/201426.5726.5726.4326.535,645
9/10/201426.4626.5826.4226.536,807
9/9/201426.5026.5226.4626.466,940
9/8/201426.6426.6426.3126.4317,358
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center