$27.59 -0.03 (%) SPDR S&P Tel Shs - NYSEARCA

Apr. 28, 2015 | 01:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IST historical data

Date Open High Low Close Volume
4/27/201527.5027.6227.4627.626,902
4/24/201527.3727.5227.3627.506,483
4/23/201526.9427.2626.9427.2612,274
4/22/201526.8126.9626.8126.9415,524
4/21/201526.6826.8426.6826.804,453
4/20/201526.6526.7126.6226.625,828
4/17/201526.5126.5426.5026.529,438
4/16/201526.7726.9426.7726.814,897
4/15/201526.6926.8426.6926.778,898
4/14/201526.5226.6426.5226.6010,707
4/13/201526.2026.4026.2026.358,631
4/10/201526.0426.2226.0426.208,824
4/9/201526.0826.2126.0826.143,244
4/8/201526.3626.3626.1126.1836,800
4/7/201526.3326.4026.2826.319,385
4/6/201526.1326.5026.0926.3018,208
4/2/201525.9626.1725.9426.057,815
4/1/201525.8025.8425.6425.796,948
3/31/201525.7025.7925.6025.704,222
3/30/201526.1026.1026.0126.105,211
3/27/201526.1326.1626.0526.147,133
3/26/201526.1526.2125.9726.075,582
3/25/201526.2626.2926.1926.1915,372
3/24/201526.2426.3126.2326.2410,219
3/23/201526.1626.2526.0926.2032,667
3/20/201525.9726.0825.8926.056,099
3/19/201525.6725.7025.5125.6115,195
3/18/201525.4225.9825.3925.877,496
3/17/201525.4725.6125.4325.614,349
3/16/201525.5225.6125.4525.567,612
3/13/201525.3325.3925.2025.399,842
3/11/201525.2525.2625.1525.215,603
3/10/201525.2525.2925.0525.0727,164
3/9/201525.7325.7525.5825.627,741
3/6/201526.2126.2125.8325.8330,179
3/5/201526.5226.5626.3526.455,628
3/4/201526.2326.5026.2326.425,390
3/3/201526.6226.6226.4826.496,485
3/2/201526.6526.7626.5426.7526,927
2/27/201526.7026.8126.6126.7415,988
2/26/201526.9326.9326.6826.7537,622
2/25/201526.6126.7726.6126.706,929
2/24/201526.4226.7126.3926.648,242
2/23/201526.4426.5726.4426.5520,368
2/20/201526.4426.7526.3126.717,516
2/19/201526.3626.4926.3626.399,674
2/18/201526.4226.4626.3026.4110,221
2/17/201526.4726.6026.4226.5710,481
2/13/201526.4726.5026.4226.467,171
2/12/201526.2726.4426.2326.428,795
2/11/201526.1026.1826.0626.133,256
2/10/201526.1426.3226.1326.3013,626
2/9/201525.5525.9725.5025.857,251
2/6/201526.2326.2326.0126.0236,192
2/5/201526.2826.4126.2826.416,221
2/4/201526.1026.3226.1026.15150,318
2/3/201526.2526.4326.1026.4316,326
2/2/201525.8225.9925.7225.956,600
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center