SPDR S&P Tel Shs  $27.07

down -0.08


29/7/2014 04:00 PM  |  NYSEARCA : IST
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IST historical data

Date Open High Low Close Volume
7/29/201427.1827.2527.0727.0713,778
7/28/201427.1727.1727.0327.155,248
7/25/201427.2227.2226.9727.006,316
7/24/201427.2227.2227.0027.007,698
7/23/201427.2327.2327.0427.043,872
7/22/201426.9727.1126.9727.079,354
7/21/201426.9426.9426.7826.897,567
7/18/201426.8427.0226.8126.9517,500
7/17/201426.9827.0026.7826.7917,539
7/16/201427.1527.1527.0527.114,590
7/15/201427.1627.1626.8726.9120,674
7/14/201427.1427.1426.9326.937,388
7/11/201426.8226.8226.6826.715,191
7/10/201426.6926.7026.5726.699,318
7/9/201426.9027.0426.8127.045,331
7/8/201427.0727.0826.7426.8215,005
7/7/201427.2727.2727.1127.1314,321
7/3/201427.2727.4027.2727.344,635
7/2/201427.5227.5227.2227.2614,470
7/1/201427.5827.5827.4527.5415,954
6/30/201427.4627.4627.1627.2710,714
6/27/201427.3627.3627.2027.3225,064
6/26/201427.1727.3027.1727.3012,781
6/25/201427.1027.1226.9827.1024,903
6/24/201427.0727.2427.0327.0313,542
6/20/201427.5127.5127.2627.3134,119
6/19/201428.1128.2928.0528.1219,387
6/18/201427.7428.1127.7428.1028,466
6/17/201427.7427.7427.5727.6514,201
6/16/201427.8427.8427.6827.7420,677
6/13/201427.7127.8627.7127.8312,243
6/12/201427.8227.8727.7527.8020,574
6/11/201428.0328.0327.6527.7111,529
6/10/201427.9927.9927.7627.8110,402
6/9/201428.1228.1227.9528.0414,815
6/6/201428.0428.0727.8928.0521,255
6/5/201427.8627.9027.6727.907,696
6/4/201427.4427.7127.4427.708,608
6/3/201427.6927.7027.5427.6310,965
6/2/201427.8827.9027.7027.729,048
5/30/201427.5327.6727.5327.656,175
5/29/201427.6127.6127.4527.508,469
5/28/201427.4427.4427.3027.398,912
5/27/201427.2227.4727.2227.3614,176
5/23/201427.2827.2827.0827.1748,976
5/22/201427.3027.3027.2027.237,037
5/21/201427.2027.2027.0327.1211,819
5/20/201427.2827.2826.9127.0034,997
5/19/201427.3627.3627.2027.337,521
5/16/201427.3927.3927.1527.298,735
5/15/201427.4627.5527.1527.2125,280
5/13/201427.5027.5227.3827.4630,122
5/12/201427.6527.8427.5027.5146,865
5/8/201427.6927.7027.5327.6314,314
5/7/201427.5827.7027.3627.6727,245
5/6/201427.6927.6927.5127.5857,061
5/5/201427.4027.5327.1227.5120,437
5/2/201427.3227.4627.3127.358,359
5/1/201427.2927.3227.0227.2743,645
4/30/201426.7927.1826.7927.184,172
4/29/201426.8826.9526.8026.857,334
4/28/201426.6927.0026.2226.7315,851
4/25/201426.3726.5326.3626.4618,188
4/24/201426.7326.7326.4526.6414,572
4/23/201426.6426.7126.4026.5066,480
4/22/201426.6626.6626.6226.6516,439
4/21/201426.5426.5426.3926.4714,720
4/17/201426.4126.4726.2426.4712,171
4/16/201425.9926.3025.9926.2713,299
4/15/201425.9825.9825.5425.8213,732
4/14/201426.0226.0225.7325.734,437
4/11/201425.9525.9525.5225.836,364
4/10/201426.0826.4325.9026.0113,857
4/9/201426.3226.5426.2326.5215,875
4/8/201426.1326.1326.0126.054,768
4/7/201426.4826.4926.2326.303,706
4/4/201426.6726.6726.3826.446,388
4/3/201426.8126.8126.4826.605,689
4/2/201426.8426.8426.6426.764,252
4/1/201426.5126.7526.5126.7415,522
3/31/201426.9026.9026.7126.737,593
3/28/201426.6926.6926.4226.428,519
3/27/201426.4826.4826.2226.386,941
3/26/201426.4026.4026.2926.291,195
3/25/201426.2626.3826.2426.2914,484
3/24/201426.3526.6026.1626.454,853
3/21/201426.3026.6026.2526.348,642
3/20/201428.5728.8528.5728.85976
3/19/201429.4129.4129.0329.103,269
3/18/201428.9029.1028.9029.101,164
3/17/201428.3928.8928.3928.624,682
3/14/201428.5428.5728.2628.5523,127
3/13/201429.2929.2929.2929.2913
3/12/201428.7429.3328.7429.298,542
3/11/201429.2929.2929.1529.151,737
3/10/201429.3029.3228.9029.073,381
3/7/201429.9529.9529.2329.303,668
3/6/201429.5329.8329.5229.784,159
3/5/201429.2929.4229.1129.1616,195
3/4/201429.0029.1129.0029.096,344
Trading Center