$25.82 -0.08 (%) SPDR S&P Tel Shs -

May. 27, 2016 | 10:46 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
5/27/201625.8325.8325.8225.82200
5/26/201625.8625.9225.8525.902,750
5/25/201625.8225.8625.8225.86551
5/24/201625.5225.5225.4525.52662
5/23/201625.4125.4125.3225.34916
5/20/201625.4025.4425.3825.381,044
5/19/201625.2425.2525.1725.253,506
5/18/201625.6225.6425.4525.452,879
5/17/201625.7925.7925.6125.611,147
5/16/201625.6525.7925.6525.7015,088
5/13/201625.6125.6125.5125.544,275
5/12/201626.0026.0025.7925.9010,343
5/11/201625.6825.7525.6625.683,689
5/10/201625.4525.6125.4525.611,180
5/9/201625.3725.3925.3725.382,036
5/6/201625.1325.2325.1325.233,414
5/5/201625.3325.3325.2725.293,976
5/4/201625.3325.4325.2625.282,271
5/3/201625.9725.9725.6625.664,232
5/2/201625.7825.9625.7825.9214,513
4/29/201625.5625.5625.4325.501,804
4/28/201625.6025.7425.6025.642,035
4/27/201625.7925.7925.6825.69758
4/26/201625.7525.7525.7525.75352
4/25/201625.5725.6125.5325.615,663
4/22/201625.8325.9325.7825.8513,732
4/21/201626.0926.0925.8525.8577,855
4/20/201626.3026.3026.3026.300
4/19/201626.1226.3026.1226.302,753
4/18/201625.6225.8225.6225.812,688
4/15/201625.6425.6925.6325.63809
4/14/201625.5025.5825.4925.558,181
4/13/201625.4925.5325.4925.531,442
4/12/201625.2425.4325.2425.433,612
4/11/201625.2725.2725.1425.144,370
4/8/201625.1325.1325.0525.08945
4/7/201624.7324.7724.5124.601,737
4/6/201624.7424.8424.7324.841,528
4/5/201624.5924.5924.4224.4215,531
4/4/201625.0125.0824.9524.9517,027
4/1/201624.9925.1924.9925.192,076
3/31/201625.5025.5025.4725.48630
3/30/201625.7025.8125.7025.758,769
3/29/201625.1325.3525.1325.35459
3/28/201625.2625.3025.1725.2213,613
3/24/201625.0425.1425.0325.1472,504
3/23/201625.2625.2625.1225.122,583
3/22/201625.3825.4025.3825.38705
3/21/201625.3525.3625.3525.362,186
3/18/201625.5325.5325.3525.393,385
3/17/201625.4825.5625.4825.56649
3/16/201625.0225.4125.0225.4141,796
3/15/201625.1425.1725.1425.171,504
3/14/201625.3125.3125.2225.262,526
3/11/201625.2225.4225.2225.3410,026
3/10/201624.9424.9824.6024.712,132
3/9/201624.8324.8624.7624.762,890
3/8/201624.5224.6124.5224.61401
3/7/201624.4724.6624.4724.623,377
3/4/201624.8224.8224.7624.773,149
3/3/201624.7224.7924.7224.787,746
3/2/201624.5824.6924.5824.634,623
3/1/201624.4324.7524.4324.744,176
2/29/201624.1424.1824.1424.146,058
2/26/201624.1924.2824.0924.091,875
2/25/201624.1224.2324.0824.236,101
2/24/201623.5823.7623.5523.761,749
2/23/201624.1324.1324.1324.13350
2/22/201624.3524.3524.3524.35668
2/19/201624.1624.1624.1624.16916
2/18/201624.3024.3024.3024.30356
2/17/201624.1524.4024.1524.312,989
2/16/201623.7323.8423.7323.841,220
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center