$60.09 +0.01 (%) SPDR Brcl Intmd Shs - NYSEARCA

Oct. 24, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
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
7/30/201459.5259.5259.4459.519,871
7/29/201459.6559.6559.5859.6127,571
7/28/201459.6259.6459.5659.596,180
7/25/201459.6359.6359.6359.632,766
7/24/201459.6159.6259.5659.567,922
7/23/201459.6759.6959.6559.663,712
7/22/201459.6359.6859.6259.6510,366
7/21/201459.6559.6859.5959.604,504
7/18/201459.6759.6859.6259.648,285
7/17/201459.6459.6859.6159.665,675
7/16/201459.5359.5759.5359.5622,311
7/15/201459.6359.6659.5659.5611,703
7/14/201459.6359.6359.5859.604,226
7/11/201459.6859.6859.6459.6613,898
7/10/201459.6559.6659.6059.6213,797
7/9/201459.4859.5959.4559.5910,244
7/8/201459.5359.5559.5259.522,790
7/7/201459.4159.4759.4059.446,109
7/3/201459.3959.4559.3959.454,992
7/2/201459.5259.5359.4859.5014,251
7/1/201459.5959.6659.5659.5723,137
6/30/201459.6659.7259.6659.702,697
6/27/201459.7259.7259.6759.674,038
6/26/201459.6559.7159.6559.6911,304
6/25/201459.6159.6559.5959.608,032
6/24/201459.6059.6059.4959.5520,585
6/20/201459.5059.5559.5059.542,483
6/19/201459.6159.6359.5159.5611,561
6/18/201459.4659.5459.4659.5416,292
6/17/201459.4759.4759.4259.4511,312
6/16/201459.5259.5559.5059.558,413
6/13/201459.5159.5659.4659.5611,916
6/12/201459.5059.6859.5059.6318,626
6/11/201459.5059.5759.5059.503,640
6/10/201459.5259.5259.4259.514,921
6/9/201459.5259.5659.5159.556,320
6/6/201459.6759.6759.5959.6010,566
6/5/201459.6359.6659.6359.656,073
6/4/201459.6459.6459.5559.5830,390
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center