$61.09 -0.18 (%) SPDR Brcl Intmd Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
2/12/201661.1461.2461.0461.09430,690
2/11/201661.4461.8061.2661.27414,088
2/10/201661.1361.2161.0261.21340,509
2/9/201661.2061.7861.0861.14250,647
2/8/201661.2261.2261.0761.1357,260
2/5/201660.8660.9960.8260.92106,789
2/4/201660.9660.9660.8860.9483,703
2/3/201660.9561.0860.8560.9081,060
2/2/201660.7961.1160.7460.87184,108
2/1/201660.8860.8860.5860.64146,465
1/29/201660.7660.9460.7160.8176,186
1/28/201660.6160.7060.5860.6775,353
1/27/201660.5560.6460.3960.6184,422
1/26/201660.5560.6260.5160.60131,427
1/25/201660.5160.5660.5060.5485,495
1/22/201660.4760.5060.4160.5085,369
1/21/201660.6160.6660.5360.57101,650
1/20/201660.5860.7160.5660.58179,782
1/19/201660.4360.5360.4260.48275,045
1/15/201660.5360.6160.4560.5298,763
1/14/201660.3460.4160.1960.3882,097
1/13/201660.4360.4760.2460.39133,134
1/12/201660.2060.3760.1460.2558,965
1/11/201660.1560.2560.1560.2084,111
1/8/201660.2860.2860.1160.2347,809
1/7/201660.1360.1860.0760.1876,817
1/6/201660.0360.1059.9660.1085,255
1/5/201659.9459.9859.9059.9478,760
1/4/201660.0260.0759.9159.93102,919
12/31/201559.8861.0459.8160.19101,804
12/30/201559.7059.8159.7059.81147,790
12/29/201559.8860.1359.6959.75139,041
12/28/201559.9661.1159.8859.9463,888
12/24/201559.9259.9559.9059.92137,354
12/23/201560.0560.0559.8859.90231,775
12/22/201559.9460.0259.9359.97101,018
12/21/201560.0260.0660.0160.0352,879
12/18/201559.9660.0659.9660.04131,578
12/17/201559.8859.9559.8759.9387,013
12/16/201559.8561.3059.8059.83108,629
12/15/201559.9259.9859.9259.95138,878
12/14/201560.1160.5059.9960.00116,523
12/11/201560.1560.3460.1160.23538,862
12/10/201560.0560.1259.9859.98742,804
12/9/201559.9760.1059.9560.072,619,690
12/8/201560.0460.0559.9860.022,175,960
12/7/201559.8960.0359.8960.0057,758
12/4/201559.9159.9659.8859.9315,635
12/3/201559.9859.9859.7559.8412,927
12/2/201560.1060.1059.9760.0521,115
12/1/201559.9560.3259.9560.1163,644
11/30/201560.0360.0860.0360.0825,415
11/27/201560.1060.1160.0460.053,654
11/25/201560.0760.0960.0260.0315,982
11/24/201560.0460.1860.0160.0511,291
11/23/201559.9960.0559.9460.0323,645
11/20/201560.0060.0759.9959.998,749
11/19/201560.0760.1360.0260.0239,412
11/18/201559.9560.7759.9459.9719,535
11/17/201559.9960.0659.9260.0112,441
11/16/201560.0460.0960.0160.0118,908
11/13/201559.8860.0259.8859.9929,741
11/12/201559.9259.9559.8359.8914,565
11/11/201559.9560.0759.7860.0316,004
11/10/201559.9959.9959.8459.8721,619
11/9/201559.8059.8659.7859.8025,396
11/6/201559.8859.8859.8259.8418,094
11/5/201560.0560.0760.0160.0516,022
11/4/201560.1460.2060.0260.0478,453
11/3/201560.2060.2260.1460.1457,504
10/30/201560.3160.3760.3060.3516,970
10/29/201560.4260.4260.3260.3313,599
10/28/201560.7260.8959.8160.4522,826
10/26/201560.5460.6260.5460.6117,249
10/23/201560.5960.5960.5260.5219,591
10/22/201560.7060.7160.6460.6619,057
10/21/201560.5760.6860.5760.63125,960
10/20/201560.5560.6060.5560.599,607
10/19/201560.6460.6860.6160.6819,094
10/16/201560.6860.7160.6560.6619,735
10/15/201560.7260.7360.6760.6725,993
10/14/201560.8360.8560.6560.8195,067
10/13/201560.6360.6860.5460.6585,290
10/12/201560.3360.7260.3360.6026,585
10/9/201560.5260.5360.4760.5381,536
10/8/201560.8060.8060.4560.5239,913
10/7/201560.5760.6260.5660.5920,957
10/6/201560.6260.6860.5960.6124,200
10/5/201560.6860.6960.5860.6312,636
10/2/201560.8360.8860.7360.7517,396
10/1/201560.6060.6060.5260.5245,760
9/30/201560.5760.6360.5460.6332,722
9/29/201560.5660.6860.5260.6238,334
9/28/201560.4060.5260.3060.5039,273
9/25/201560.4160.4260.3360.4057,942
9/24/201560.5260.5360.4160.4610,903
9/23/201560.3760.4360.3660.4017,001
9/22/201560.3260.4860.3260.4210,037
9/21/201560.3960.3960.2760.3322,109
9/18/201560.3960.4460.3460.4417,059
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center