$23.40 +0.23 (%) SPDR S&P Tel Shs - NYSEARCA

Feb. 12, 2016 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IST historical data

Date Open High Low Close Volume
2/12/201623.0723.4323.0123.4090,707
2/11/201623.1623.2222.9823.178,584
2/10/201623.5623.5823.5123.51900
2/9/201623.5723.5723.4323.549,722
2/8/201623.6623.6623.5123.642,349
2/5/201624.0824.0824.0824.08112
2/4/201624.2924.3324.2924.311,716
2/3/201624.1524.4124.1524.41435
2/2/201624.2824.2824.1224.122,544
2/1/201624.4924.7924.4924.664,877
1/29/201624.2424.2424.2224.224,210
1/28/201623.7723.7923.7623.792,571
1/27/201624.0024.0823.7023.712,116
1/26/201623.4023.8023.4023.729,995
1/25/201623.5323.6823.5323.623,763
1/22/201623.6323.7923.6023.7928,791
1/21/201622.7623.2222.6223.0012,643
1/20/201622.9322.9322.4022.7410,814
1/19/201623.3623.4323.2823.28777
1/15/201623.4223.4823.2123.264,158
1/14/201623.8224.0323.8224.033,248
1/13/201624.1524.1823.7423.815,742
1/12/201624.2824.2824.1624.232,253
1/11/201624.1524.1523.9123.941,326
1/8/201624.4724.4723.9724.0137,710
1/7/201624.0924.3024.0924.232,955
1/6/201624.1624.3424.1624.221,445
1/5/201624.4424.5224.4424.523,076
1/4/201624.5324.5324.4124.41408
12/31/201525.1225.1424.9125.081,874
12/30/201525.1825.1825.0225.022,487
12/29/201525.0825.3125.0825.318,921
12/28/201524.9225.0324.9124.955,996
12/24/201524.8625.1624.8625.011,606
12/23/201524.8525.1624.8525.0810,600
12/22/201524.6324.6524.6324.64752
12/21/201524.5524.7024.4324.4712,297
12/18/201524.7824.7824.5224.522,386
12/17/201525.1625.1725.1525.173,113
12/16/201525.2525.4225.2525.411,775
12/15/201524.9725.0524.9625.013,029
12/14/201524.5524.6424.5424.64979
12/11/201524.9025.0024.7324.733,339
12/10/201525.1225.1625.0225.021,969
12/9/201525.2225.2225.2225.220
12/8/201525.2525.2525.0625.226,545
12/7/201525.5525.5825.4625.513,634
12/4/201525.3725.6925.3725.693,320
12/3/201525.4825.4925.4825.49875
12/2/201525.9125.9125.7625.773,097
12/1/201525.8226.0125.8026.012,375
11/30/201525.8825.8825.7825.811,680
11/27/201525.6825.6825.6825.680
11/25/201525.6425.6825.6225.68961
11/24/201525.4825.6325.4425.633,268
11/23/201525.8225.8925.7825.781,202
11/20/201526.1426.1426.1426.14302
11/19/201526.1026.1026.0526.051,329
11/18/201525.7426.0025.7425.976,731
11/17/201525.7525.9025.7525.792,677
11/16/201525.3425.6925.3425.641,830
11/13/201525.3425.3525.3225.33902
11/12/201525.5525.5525.5125.522,057
11/11/201525.8125.8725.8025.834,129
11/10/201525.5525.6125.5125.561,896
11/9/201525.4925.4925.3125.31455
11/6/201525.5225.6125.5225.572,390
11/5/201525.9125.9125.8225.851,924
11/4/201526.0926.0925.8425.863,233
11/3/201525.9526.1225.8726.062,176
10/30/201526.0126.0125.9525.952,626
10/29/201525.8826.0125.8826.012,238
10/28/201525.9826.2025.9525.953,678
10/27/201525.9025.9425.8525.897,308
10/26/201526.2026.2126.1526.1735,409
10/23/201526.1226.2226.1026.217,282
10/22/201525.8825.9625.7625.812,749
10/21/201525.2925.3325.1925.191,176
10/20/201525.2525.3125.2525.311,705
10/19/201525.0325.1025.0325.031,839
10/16/201525.0525.1025.0525.102,240
10/15/201524.7925.1424.7825.027,027
10/14/201524.6924.7224.5924.592,066
10/13/201524.8424.8424.7124.731,166
10/12/201525.1425.1725.1025.101,839
10/9/201525.2025.2225.1025.123,701
10/8/201524.7625.0624.7525.062,438
10/7/201524.9424.9624.9424.96453
10/6/201524.9225.0024.8624.954,862
10/5/201524.6524.7124.6424.713,242
10/2/201523.6024.1723.6024.173,402
10/1/201524.1824.1823.8523.8513,202
9/30/201524.0724.2224.0524.1826,345
9/29/201523.8523.9023.7823.803,581
9/28/201524.1224.1224.0324.056,437
9/25/201524.6224.7924.5424.548,932
9/24/201524.1924.4124.1524.3413,225
9/23/201524.4724.4924.3624.491,668
9/22/201524.4324.4324.3924.423,975
9/21/201525.1025.1024.9524.961,846
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center