$59.87 -0.02 (%) SPDR Brcl Intmd Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
12/19/201459.8660.0259.8659.8710,863
12/18/201459.9759.9759.8659.895,035
12/17/201460.1560.1760.0760.115,775
12/16/201460.2060.2460.1360.1424,019
12/15/201460.1560.1560.0260.024,102
12/12/201460.0360.2460.0360.249,345
12/11/201459.9760.0459.9059.974,632
12/10/201460.0160.1059.9560.105,239
12/9/201459.9760.0159.8659.9011,922
12/8/201459.8359.9459.8359.8413,528
12/5/201459.8459.8459.7859.841,505
12/4/201460.0160.0359.9560.003,248
12/3/201459.9460.0059.9060.0015,874
12/2/201460.0660.0659.9660.0223,711
12/1/201460.1560.2560.0560.149,096
11/28/201460.1960.5860.1160.175,739
11/26/201460.1060.1960.0460.1012,139
11/25/201460.0660.1259.9660.116,870
11/24/201459.8960.0259.8959.958,172
11/21/201459.9960.0159.8959.9512,394
11/20/201459.9159.9859.9159.9523,344
11/19/201459.8659.9959.8659.9212,822
11/18/201459.9559.9959.9159.999,316
11/17/201459.8859.9559.8659.956,168
11/14/201459.9060.0159.8559.916,297
11/13/201459.9159.9559.8559.9354,040
11/12/201459.9459.9659.8359.887,701
11/11/201459.8759.9559.7559.7768,345
11/10/201459.8959.9759.8059.804,194
11/7/201459.8759.9759.8259.972,272
11/6/201459.8659.8759.7459.8098,553
11/5/201459.8859.8859.7559.8812,958
11/4/201459.8259.9559.8059.8515,643
11/3/201459.9759.9759.7559.8051,522
10/31/201460.0260.0259.8959.967,232
10/30/201460.0360.0559.9259.9329,924
10/29/201460.0863.0259.8659.9216,381
10/28/201460.0760.1760.0560.148,975
10/27/201460.1760.1960.1160.1414,886
10/24/201460.1360.1860.0660.096,148
10/23/201460.1760.1760.0360.0816,256
10/22/201460.1760.2160.1260.194,878
10/21/201460.2160.2760.1560.214,084
10/20/201460.2360.2860.2260.276,294
10/17/201460.1760.2260.1360.2132,324
10/16/201460.4360.4360.2360.2738,342
10/15/201460.5060.6460.2760.3216,581
10/14/201460.1560.1660.1360.161,922
10/13/201460.0760.1760.0760.112,502
10/10/201459.9860.0059.8560.0015,754
10/9/201459.9859.9859.9259.9510,737
10/8/201459.8660.0159.8560.0123,599
10/7/201459.7859.8559.7659.858,804
10/6/201459.7459.7459.6959.733,570
10/3/201459.5959.6559.5859.6414,884
10/2/201459.7059.9059.6559.7218,209
10/1/201459.6059.7359.5659.7021,927
9/30/201459.5959.6059.5759.582,539
9/29/201459.5659.6259.5659.626,484
9/26/201459.5059.7559.4759.524,057
9/25/201459.5059.5759.5059.566,858
9/24/201459.5359.5559.5059.506,286
9/23/201459.5259.5659.4959.5632,950
9/22/201459.4459.5059.4459.496,840
9/19/201459.4859.4859.3759.446,581
9/18/201459.3559.4059.3459.376,150
9/17/201459.4959.5359.3759.376,800
9/16/201459.4659.5359.4559.499,215
9/15/201459.4359.4759.4359.454,095
9/12/201459.4659.4659.3859.3874,861
9/11/201459.6559.6559.4759.474,736
9/10/201459.4659.5259.4659.4612,533
9/9/201459.5359.6359.5259.545,875
9/8/201459.6759.7959.5959.594,225
9/5/201459.6659.7359.6359.6311,517
9/4/201459.7759.7759.6059.613,899
9/3/201459.6259.7059.6259.7012,561
9/2/201459.7459.7859.6559.7426,079
8/29/201459.8259.8959.8259.8615,300
8/28/201459.8259.9059.8059.8276,338
8/27/201459.7959.8259.7959.824,140
8/26/201459.7559.8059.7359.806,888
8/25/201459.7059.7559.6959.735,720
8/22/201459.7259.7659.6759.7417,967
8/21/201459.6759.7859.6759.7410,451
8/20/201459.8059.8059.6859.7311,591
8/19/201459.9059.9059.7859.7816,237
8/18/201459.7559.8059.6759.6814,008
8/15/201459.7759.9459.7759.9038,377
8/14/201459.8459.8459.7859.8014,138
8/13/201459.7059.8259.7059.829,420
8/12/201459.7959.7959.6859.6823,172
8/11/201459.7859.7859.7259.7211,155
8/8/201459.8159.8659.7359.7595,605
8/7/201459.6759.7759.6759.7711,690
8/6/201459.6959.7459.6759.7325,904
8/5/201459.6159.7059.6159.6440,922
8/4/201459.6459.7059.6459.677,688
8/1/201459.6059.6359.5259.5953,776
7/31/201459.4859.5359.4759.494,391
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center