$22.61 +0.02 (%) SPDR S&P Tel Shs - NYSE ARCA

Dec. 8, 2016 | 10:50 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

IST historical data

Date Open High Low Close Volume
12/7/201622.3122.5922.3122.596,262
12/6/201622.1622.1922.1222.196,136
12/5/201622.1522.1521.9822.0817,851
12/2/201621.9722.0121.9222.014,145
12/1/201622.1022.1021.8821.91152,243
11/30/201622.1422.1422.0922.096,878
11/29/201622.0322.2122.0322.216,732
11/28/201622.0722.1322.0722.096,517
11/25/201622.1722.1722.1622.162,354
11/23/201622.0222.0422.0222.031,788
11/21/201622.0022.0421.9621.984,731
11/18/201621.9622.0021.8621.902,991
11/17/201622.1922.4022.1422.172,149
11/16/201622.0122.0321.9422.034,532
11/15/201621.9222.0921.9222.093,759
11/14/201622.1322.1321.8921.979,385
11/11/201622.2822.4022.2222.2813,078
11/10/201622.8322.8322.5322.6210,959
11/9/201622.8623.3022.8623.1821,780
11/8/201623.3223.5123.3223.477,230
11/7/201623.3823.4423.3823.39400
11/4/201623.5023.5023.3123.311,211
11/3/201623.6023.7123.6023.711,554
11/2/201623.7423.7823.6123.621,893
11/1/201623.9223.9623.7523.751,943
10/31/201623.9223.9223.8623.881,375
10/28/201623.8723.9423.8523.911,822
10/27/201623.9423.9423.8723.871,400
10/26/201624.0024.0023.9123.914,804
10/25/201623.9824.0423.9424.0312,399
10/24/201623.8023.8923.7723.771,119
10/21/201623.5923.7323.5923.733,496
10/20/201623.8323.8323.7623.825,713
10/19/201623.9424.0123.9423.9747,287
10/18/201623.9224.0323.9123.9179,527
10/17/201623.7223.7223.6923.703,324
10/14/201623.8023.8023.7723.791,362
10/13/201623.4323.4623.2923.462,979
10/12/201623.6423.6423.5523.563,288
10/11/201623.7523.7523.7523.75512
10/10/201623.9523.9523.9523.95740
10/7/201624.0024.0023.6823.753,661
10/6/201624.5724.5724.5724.570
10/5/201624.5724.5724.5724.570
10/4/201624.5724.5724.5724.57172
10/3/201624.5524.6024.5324.603,238
9/30/201624.6724.7424.6724.701,843
9/29/201624.9824.9824.6824.681,184
9/28/201624.7724.8724.7724.872,756
9/27/201624.6024.8124.6024.802,692
9/26/201624.6824.7624.6624.722,523
9/23/201624.9124.9224.8724.871,149
9/22/201625.1225.1324.9624.996,268
9/21/201624.4724.6324.4724.638,641
9/20/201624.2824.3124.2824.31616
9/19/201624.2824.2824.1824.181,185
9/16/201624.1324.1323.9824.033,530
9/15/201624.3624.4924.3624.40958
9/14/201624.3224.3724.3224.371,021
9/13/201624.5524.5524.3724.371,377
9/12/201624.6925.0824.6925.08429
9/9/201624.8724.9024.8624.90417
9/8/201625.4725.4725.4625.46464
9/7/201625.5525.5525.4125.435,672
9/6/201625.3925.4225.3925.41596
9/2/201625.1625.1925.1325.171,382
9/1/201624.8424.9424.8424.941,692
8/31/201624.8224.8824.8024.882,203
8/30/201624.9925.0124.9425.01498
8/29/201625.2125.2525.1925.251,348
8/26/201625.5825.6125.4225.422,242
8/25/201625.3825.3825.3525.35572
8/24/201625.4625.4725.4625.47757
8/23/201625.6925.6925.5125.513,056
8/22/201625.4025.4125.4025.41635
8/19/201625.3125.3925.3125.395,758
8/18/201625.6225.6225.6225.62221
8/17/201625.6725.6725.5825.58766
8/16/201625.8225.8225.7125.71986
8/15/201625.8425.8725.7925.795,229
8/12/201625.6925.7325.5925.593,444
8/11/201625.6525.7625.6425.742,580
8/10/201625.5125.5725.5125.512,103
8/9/201625.3225.3625.3225.36776
8/8/201625.0925.0925.0525.052,143
8/5/201625.0825.1425.0825.14228
8/4/201625.0425.1225.0425.12803
8/3/201625.0125.1725.0125.161,512
8/2/201625.0225.0225.0225.02212
8/1/201625.1525.2125.1525.152,622
7/29/201625.0725.1325.0725.132,356
7/28/201624.8124.8224.8124.82209
7/27/201624.8124.8124.8124.810
7/26/201624.8724.8724.7924.811,025
7/25/201624.7524.7924.7524.7810,771
7/22/201624.8424.8424.8424.84463
7/21/201624.5124.6124.5124.562,527
7/20/201624.7424.7424.7024.741,598
7/19/201624.6724.6724.6424.642,093
7/18/201624.9225.0224.9224.947,909
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center