$61.38 -0.04 (%) SPDR Brcl Intmd Shs -

Jul. 22, 2016 | 03:42 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
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
5/10/201661.0061.3960.9961.12343,358
5/9/201661.1061.1361.0661.08213,778
5/6/201661.0761.1761.0061.0437,143
5/5/201661.0061.1360.9561.1336,985
5/4/201660.9861.0460.9261.0141,222
5/3/201660.9661.0160.9460.96144,787
5/2/201660.8460.9260.8160.8430,029
4/29/201660.8561.0060.8560.9956,886
4/28/201660.8860.9860.7760.9722,909
4/27/201660.8660.8660.7360.8631,991
4/26/201660.7560.7760.6860.6819,312
4/25/201660.7960.8160.7560.7816,008
4/22/201660.8060.8360.7560.7940,213
4/21/201660.8260.8460.7860.8027,724
4/20/201660.9761.0460.8460.8460,891
4/19/201661.0561.0560.9561.0128,292
4/18/201661.0361.0561.0361.0333,665
4/15/201661.0061.1061.0061.0727,780
4/14/201661.0261.0260.9661.0132,624
4/13/201661.0661.0661.0061.0354,697
4/12/201661.1161.1161.0461.0691,873
4/11/201661.1361.2061.1161.1926,467
4/8/201661.1261.1861.1061.1645,038
4/7/201661.1761.2461.1261.2265,948
4/6/201661.1061.1261.0161.0637,562
4/5/201661.1361.1361.0661.1062,713
4/4/201661.0561.0660.9561.00320,511
4/1/201661.0061.0760.6261.0072,039
3/31/201660.9761.1160.9461.0668,087
3/30/201660.8861.0360.8660.95120,752
3/29/201660.8060.9760.7860.9382,805
3/28/201660.7660.8160.6960.691,236,630
3/24/201660.7560.7660.6660.70205,660
3/23/201660.6460.7960.6460.74520,053
3/22/201660.6960.7760.6060.66378,300
3/21/201660.7060.7560.6760.6950,945
3/18/201660.7260.8060.7260.77159,824
3/17/201660.7360.7460.6760.7341,108
3/16/201660.4162.0760.3560.6784,057
3/15/201660.5060.5460.4460.4727,942
3/14/201660.4760.5260.4560.4750,108
3/11/201660.5160.5160.4260.4294,970
3/10/201660.6760.9260.5060.5241,823
3/9/201660.6960.7060.5960.64125,611
3/8/201660.7060.7960.7060.74110,488
3/7/201660.5760.6160.5460.5634,594
3/4/201660.6560.7160.5660.6654,370
3/3/201660.7260.7660.6460.70300,885
3/2/201660.7360.7460.6560.72601,412
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center