SPDR S&P International Telecom Sector $26.47

up +0.20


17/4/2014 06:40 PM  |  NYSEARCA : IST
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IST historical data

Date Open High Low Close Volume
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
3/3/201428.6128.9028.0528.617,749
2/28/201429.6529.6529.4529.451,267
2/27/201429.3429.3529.2729.321,854
2/26/201429.7029.7029.3029.301,908
2/25/201429.9529.9529.7029.7618,278
2/24/201429.4529.7529.4329.704,939
2/21/201429.0529.2429.0529.246,703
2/20/201428.9028.9828.9028.983,016
2/19/201428.9428.9428.7328.733,008
2/18/201428.7328.9028.7328.90932
2/14/201428.4628.4928.3628.495,954
2/13/201428.0828.4728.0628.425,045
2/12/201428.1628.2628.1328.267,040
2/11/201428.2728.4928.2728.457,278
2/10/201428.2928.2928.1228.156,408
2/7/201428.1528.2928.1228.2320,067
2/6/201427.8227.9927.7727.954,931
2/5/201427.1527.3427.1027.3013,643
2/4/201427.3127.5027.3027.5018,399
2/3/201427.8327.8327.1827.18286,171
1/31/201427.8828.1627.8828.036,555
1/30/201428.3128.3628.2928.343,023
1/29/201428.2128.2127.8728.038,133
1/28/201428.3628.4028.3028.396,815
1/27/201428.5528.5928.2528.434,975
1/24/201429.0029.0128.7228.7716,031
1/23/201429.2729.4529.2729.45554
1/22/201429.7329.7329.5629.684,033
1/21/201429.5629.7229.4629.6733,599
1/17/201429.6729.6729.6129.611,677
1/16/201429.3729.6329.3729.6325,421
1/15/201429.5229.7129.5229.684,231
1/14/201429.3629.6329.3629.619,719
1/13/201429.4429.4529.1229.157,405
1/10/201429.4729.5029.2529.505,587
1/9/201429.3929.3929.0229.1817,163
1/8/201429.0929.1829.0829.0936,187
1/7/201429.0729.2729.0729.278,168
1/6/201429.1629.1628.9129.0112,356
1/3/201429.2429.2629.1129.14111,070
1/2/201429.3029.3028.9928.99110,045
12/31/201329.6529.6729.6129.673,886
12/30/201329.4029.5029.4029.452,506
12/27/201329.2329.4829.2329.419,398
12/26/201329.0729.3529.0729.23152,058
12/24/201328.9428.9428.9428.94113
12/23/201329.0329.0328.9028.948,410
12/20/201328.8428.8628.7728.833,810
12/19/201329.0829.0928.8829.095,327
12/18/201328.7029.0728.7029.078,296
12/17/201328.6528.7028.6528.701,079
12/16/201328.6828.7028.6428.645,206
12/13/201328.4628.4628.2928.413,923
12/12/201328.5628.6428.5328.638,200
12/11/201328.8028.8028.7128.724,775
12/10/201328.8028.8028.7628.766,886
12/9/201328.6828.8928.6828.842,096
12/6/201328.4128.6828.4128.656,455
12/5/201328.3728.3728.2628.265,870
12/4/201328.3328.3928.0328.354,591
12/3/201328.5228.6028.4328.538,779
12/2/201328.8028.8028.5428.6018,733
11/29/201329.0629.0628.8028.804,950
11/27/201328.7128.8628.7128.755,858
11/26/201328.5628.8128.5628.7713,067
11/25/201328.8528.8528.7328.734,460
11/22/201328.7828.8328.7028.753,778
Trading Center