$61.34 -0.04 (%) SPDR Brcl Intmd Shs -

Sep. 30, 2016 | 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
9/30/201661.4061.4261.2961.34230,028
9/29/201661.3261.4261.3061.38321,957
9/28/201661.3961.4361.3461.3519,162
9/27/201661.3961.3961.3561.3514,602
9/26/201661.2961.3861.2961.3211,727
9/23/201661.2561.2961.1961.2438,135
9/22/201661.1961.2661.1961.26130,118
9/21/201661.1361.1761.0161.1522,401
9/20/201661.1261.1661.1161.129,993
9/19/201661.1661.1661.0961.1142,789
9/16/201661.1661.1961.1361.1515,121
9/15/201661.1161.2061.0761.1416,100
9/14/201661.0061.1661.0061.1332,249
9/13/201661.1761.1760.9861.0658,352
9/12/201661.0661.1761.0661.1322,943
9/9/201661.1061.1261.0661.0821,367
9/8/201661.3161.3161.1561.1735,101
9/7/201661.3561.3961.3261.3417,324
9/6/201661.2061.3861.1661.35189,081
9/2/201661.1861.2161.1161.1526,806
9/1/201661.1061.2561.0061.2093,307
8/31/201661.2861.3261.2461.2436,642
8/30/201661.2361.2761.2261.2740,183
8/29/201661.2061.2661.1761.2431,102
8/26/201661.2961.3561.1361.1333,905
8/25/201661.3261.3461.2761.2828,683
8/24/201661.3961.4061.3261.3638,390
8/23/201661.3461.3861.3161.3323,675
8/22/201661.3261.3761.3161.3419,149
8/19/201661.3361.3661.2561.3022,389
8/18/201661.3361.4461.3261.4152,243
8/17/201661.2961.3861.2561.3132,287
8/16/201661.3361.3561.2561.31214,885
8/15/201661.3661.4061.3161.3511,165
8/12/201661.4561.4861.4061.4254,336
8/11/201661.4861.4861.2761.2923,453
8/10/201661.4661.4861.3861.4672,359
8/9/201661.3161.4261.3061.38128,668
8/8/201661.2961.3461.2961.3111,830
8/5/201661.4361.4361.3061.3333,640
8/4/201661.4961.5861.4961.5447,450
8/3/201661.4461.4661.3761.4481,959
8/2/201661.4061.5061.3661.4327,561
8/1/201661.5061.5761.4761.4717,811
7/29/201661.5561.6561.5561.6514,997
7/28/201661.4361.5261.4361.5217,025
7/27/201661.3761.4961.3761.4527,373
7/26/201661.3561.3661.3161.35101,200
7/25/201661.4361.4361.3461.39538,391
7/22/201661.3361.4261.3361.3820,400
7/21/201661.3461.4261.3061.4223,884
7/20/201661.3961.3961.3161.3414,883
7/19/201661.4261.4461.3661.3812,256
7/18/201661.3561.3961.3261.3533,120
7/15/201661.3861.3861.2761.3121,956
7/14/201661.3761.4961.3761.4517,578
7/13/201661.5161.6061.4961.51113,632
7/12/201661.5761.5761.4161.4835,186
7/11/201661.7061.7061.5961.6151,510
7/8/201661.6361.7761.6361.7426,456
7/7/201661.7661.8061.6561.7359,807
7/6/201661.7761.8061.7061.75130,301
7/5/201661.7161.8561.7161.8024,389
7/1/201661.7561.8761.2161.7485,049
6/30/201661.5961.7361.5961.6561,958
6/29/201661.6461.9661.4961.5775,895
6/28/201661.6961.7361.6361.7389,765
6/27/201661.7161.7561.6861.7335,333
6/24/201661.6761.7261.4561.5062,836
6/23/201661.1361.1761.1061.1121,987
6/22/201661.2361.2561.1561.2467,087
6/21/201661.2861.2961.1861.2071,961
6/20/201661.2961.2961.2261.24116,310
6/17/201661.3761.3961.3461.3857,224
6/16/201661.5261.5761.4061.4245,375
6/15/201661.3261.6561.2961.4150,396
6/14/201661.4161.4161.3061.3228,458
6/13/201661.2961.3661.2661.3417,287
6/10/201661.2361.2761.2061.2411,739
6/9/201661.1861.1961.0961.1666,204
6/8/201661.1261.1361.0861.1271,680
6/7/201661.0661.1261.0661.1016,278
6/6/201661.0661.1460.9961.0022,730
6/3/201661.0961.1161.0661.1120,420
6/2/201660.8360.8560.7760.7918,042
6/1/201660.7760.8060.7060.7257,099
5/31/201660.7460.8760.7060.8138,412
5/27/201660.8660.8660.7360.7410,682
5/26/201660.8160.8860.7760.87381,942
5/25/201660.7160.7760.7060.7547,473
5/24/201660.7460.8160.6960.7143,440
5/23/201660.7760.8460.7660.8118,195
5/20/201660.8360.8360.7360.8211,666
5/19/201660.7560.8060.7560.7928,714
5/18/201660.9160.9360.7060.7524,443
5/17/201660.9461.0760.9460.95170,753
5/16/201661.0861.0861.0261.059,827
5/13/201661.0261.1661.0061.1215,169
5/12/201661.1161.1160.9661.0447,502
5/11/201661.0461.2060.9361.0643,309
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center