$59.93 +0.04 (%) SPDR Brcl Intmd Shs - NYSEARCA

Jul. 2, 2015 | 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
7/2/201560.0460.1459.9359.936,716
7/1/201559.9860.0759.8059.8969,579
6/30/201560.1860.1859.9760.0510,860
6/29/201560.0960.1659.9160.15169,589
6/26/201560.0960.0959.7359.8024,199
6/25/201560.1560.2059.8259.9732,098
6/24/201559.8560.1259.8559.9445,553
6/23/201559.8860.0459.8359.8951,731
6/22/201559.9960.0959.9659.9720,835
6/19/201560.0860.2060.0860.1114,024
6/18/201559.9660.1359.9660.1324,701
6/17/201560.0860.1259.8059.987,676
6/16/201559.8560.0559.8459.9648,920
6/15/201560.0260.0559.8159.9018,055
6/12/201559.7760.0559.7559.8215,678
6/11/201559.6659.9059.6559.8620,458
6/10/201559.8859.8859.6159.7371,769
6/9/201559.9659.9659.7659.819,062
6/8/201560.0960.0959.8159.8714,229
6/5/201559.7759.9759.7359.8315,728
6/4/201560.0060.0959.8660.0326,415
6/3/201560.0060.1859.8059.9820,482
6/2/201560.0560.2860.0060.0713,539
6/1/201560.4460.4460.1260.1216,217
5/29/201560.5760.5760.2760.3915,007
5/28/201561.0061.0060.2660.2823,786
5/27/201560.8560.9860.1560.3621,694
5/26/201560.2060.3160.2060.3111,558
5/22/201560.2160.2260.1360.2231,460
5/21/201560.2260.4360.1260.2533,570
5/20/201560.0660.3160.0260.0531,810
5/19/201560.1060.1660.0260.0322,660
5/18/201560.3060.3060.1760.2610,090
5/15/201560.3160.3760.2260.3711,907
5/14/201560.1160.5160.1160.2169,083
5/13/201560.2360.2360.0260.1138,183
5/12/201560.1260.1960.0360.0328,720
5/11/201560.2160.2160.0760.0834,984
5/8/201560.3160.3460.2460.27499,227
5/7/201560.1160.1960.0760.13206,399
5/6/201560.1860.1960.0360.10253,452
5/5/201560.2060.2260.0760.198,594
5/4/201560.2460.3060.2060.2317,352
5/1/201560.2660.3560.2260.2533,575
4/30/201560.3860.4760.3160.389,023
4/29/201560.4460.9860.1460.499,539
4/28/201560.6960.7760.4760.5027,148
4/27/201560.6260.6560.5360.627,480
4/24/201560.6260.6660.5260.6615,007
4/23/201560.5460.5860.5060.56720,375
4/22/201560.5660.5760.4560.464,041
4/21/201560.6060.6960.5260.5433,158
4/20/201560.6860.7360.5560.5851,913
4/17/201560.7260.7360.6460.687,054
4/16/201560.6360.7360.5260.689,024
4/15/201560.6760.7360.5660.6610,585
4/14/201560.6660.7360.5360.678,581
4/13/201560.5760.5760.4860.516,580
4/10/201560.4560.5960.4160.4112,938
4/9/201560.6560.7660.4060.4614,556
4/8/201560.5660.6660.3260.547,320
4/7/201560.5360.6460.5360.6010,229
4/6/201560.8160.8160.5560.6113,114
4/2/201560.5260.6960.4660.525,599
4/1/201560.4960.7160.4260.5241,244
3/31/201560.5160.6960.4660.578,333
3/30/201560.5860.5860.4060.526,224
3/27/201560.4660.5960.4260.4613,645
3/26/201560.3660.5260.2660.419,528
3/25/201560.6660.6660.4160.5123,498
3/24/201560.4960.6160.4260.597,311
3/23/201560.4560.5860.4560.478,533
3/20/201560.4160.4760.3660.436,216
3/19/201560.4060.4660.2260.346,163
3/18/201560.1760.5258.3660.4719,210
3/17/201560.1660.2660.1060.135,774
3/16/201560.1760.2460.0860.099,641
3/13/201560.0360.2160.0360.066,620
3/11/201559.9560.1259.9460.0315,978
3/10/201560.0960.1559.9460.027,417
3/9/201560.0860.8959.8759.906,686
3/6/201559.8859.9159.7559.8210,444
3/5/201559.9760.1659.9760.0113,648
3/4/201560.2060.2059.9160.088,705
3/3/201559.9860.1659.9160.0237,505
3/2/201560.2160.2760.0460.0439,135
2/27/201560.2560.3260.1760.2511,942
2/26/201560.5061.1860.1460.186,264
2/25/201560.2660.3660.2360.35162,341
2/24/201560.0760.3560.0760.31428,973
2/23/201560.0860.2160.0660.1110,967
2/20/201560.2560.2559.9960.0810,150
2/19/201560.1560.2760.0060.0014,627
2/18/201559.9660.2559.9560.0810,200
2/17/201560.0360.0759.9860.008,454
2/13/201560.7060.7060.1160.1714,520
2/12/201560.1260.3360.1260.2310,492
2/11/201560.2760.3060.1460.2216,925
2/10/201560.2060.2860.1360.1313,619
2/9/201560.2560.2860.2460.248,500
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!