$27.38 +0.18 (%) SPDR S&P Tel Shs - NYSEARCA

Jul. 31, 2015 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IST historical data

Date Open High Low Close Volume
7/31/201527.4727.4727.3727.38841
7/30/201527.2627.3127.1827.204,330
7/29/201527.3127.5627.3127.5118,094
7/28/201526.9727.1426.9527.108,278
7/27/201526.9226.9326.7826.808,631
7/24/201527.1027.1526.9426.9411,228
7/23/201527.0927.0927.0627.06703
7/22/201527.0627.1727.0627.176,133
7/21/201527.5027.5027.2627.285,457
7/20/201527.3527.5427.3427.439,420
7/17/201527.5127.5127.3827.478,464
7/16/201527.3927.5327.3727.4544,455
7/15/201527.1127.1527.0027.012,173
7/14/201527.0727.1527.0427.156,924
7/13/201527.1227.1226.9926.996,885
7/10/201526.5927.0126.5926.913,870
7/9/201526.0426.2725.9325.984,662
7/8/201525.8925.8925.5725.7331,339
7/7/201525.9225.9225.7225.923,258
7/6/201526.1626.2926.0426.117,769
7/2/201526.7126.7126.6126.6926,920
7/1/201526.8726.8726.5826.682,468
6/30/201526.8126.8426.6026.6319,821
6/29/201526.7526.8526.1726.694,719
6/26/201527.3827.4327.2127.284,980
6/25/201527.4927.4927.3127.316,996
6/24/201527.4427.4427.2627.386,387
6/23/201527.4527.5727.4527.5013,602
6/22/201527.3927.6027.3927.4719,364
6/19/201526.8226.8826.8126.881,277
6/18/201527.0027.3127.0027.297,712
6/17/201526.9526.9526.7526.903,693
6/16/201526.9127.0026.9126.933,330
6/15/201526.8026.9426.7726.894,949
6/12/201527.1027.2027.1027.126,747
6/11/201527.2527.2727.1527.256,815
6/10/201526.9727.3126.9727.314,365
6/9/201526.6026.7226.5926.6811,327
6/8/201526.7126.7126.6126.7110,040
6/5/201526.7026.7426.5426.696,557
6/4/201527.1427.2326.9827.0210,634
6/3/201527.2027.3527.2027.273,080
6/2/201527.0427.2427.0427.0817,965
6/1/201527.0427.0426.7626.8010,896
5/29/201527.0627.0626.9626.961,518
5/28/201526.9327.0526.8427.053,457
5/27/201526.9727.2026.9727.204,080
5/26/201527.4227.4227.0527.146,518
5/22/201527.5727.6427.5427.573,887
5/21/201527.4927.6927.4927.6610,781
5/20/201527.4527.5927.2927.5325,105
5/19/201527.4227.4627.2927.425,998
5/18/201527.5927.7227.5927.698,654
5/15/201527.5427.6627.5127.6648,121
5/14/201527.5327.6227.5227.626,974
5/13/201527.5427.5727.4427.444,274
5/12/201527.2427.4027.2427.2712,891
5/11/201527.3827.5327.3527.3834,554
5/8/201527.3827.6027.3827.548,130
5/7/201527.0327.1026.9927.009,915
5/6/201527.1227.2927.1227.2432,981
5/5/201527.1227.1226.9626.974,730
5/4/201527.3827.5027.3827.475,008
5/1/201527.1627.3027.1627.303,101
4/30/201527.2927.2927.1327.137,923
4/29/201527.6627.6627.5127.5714,666
4/28/201527.5027.6327.5027.613,075
4/27/201527.5027.6227.4627.626,902
4/24/201527.3727.5227.3627.506,483
4/23/201526.9427.2626.9427.2612,274
4/22/201526.8126.9626.8126.9415,524
4/21/201526.6826.8426.6826.804,453
4/20/201526.6526.7126.6226.625,828
4/17/201526.5126.5426.5026.529,438
4/16/201526.7726.9426.7726.814,897
4/15/201526.6926.8426.6926.778,898
4/14/201526.5226.6426.5226.6010,707
4/13/201526.2026.4026.2026.358,631
4/10/201526.0426.2226.0426.208,824
4/9/201526.0826.2126.0826.143,244
4/8/201526.3626.3626.1126.1836,800
4/7/201526.3326.4026.2826.319,385
4/6/201526.1326.5026.0926.3018,208
4/2/201525.9626.1725.9426.057,815
4/1/201525.8025.8425.6425.796,948
3/31/201525.7025.7925.6025.704,222
3/30/201526.1026.1026.0126.105,211
3/27/201526.1326.1626.0526.147,133
3/26/201526.1526.2125.9726.075,582
3/25/201526.2626.2926.1926.1915,372
3/24/201526.2426.3126.2326.2410,219
3/23/201526.1626.2526.0926.2032,667
3/20/201525.9726.0825.8926.056,099
3/19/201525.6725.7025.5125.6115,195
3/18/201525.4225.9825.3925.877,496
3/17/201525.4725.6125.4325.614,349
3/16/201525.5225.6125.4525.567,612
3/13/201525.3325.3925.2025.399,842
3/11/201525.2525.2625.1525.215,603
3/10/201525.2525.2925.0525.0727,164
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!