$60.31 +0.19 (%) SPDR Brcl Intmd Shs - NYSEARCA

Jul. 31, 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
7/31/201560.3460.4460.1960.3121,520
7/30/201560.1060.1360.0360.12111,822
7/29/201560.2861.3360.0460.1023,744
7/28/201560.1260.3560.0860.1843,676
7/27/201560.2860.3860.1860.2541,117
7/24/201560.2160.2760.0060.27243,524
7/23/201560.1460.1459.9360.1122,405
7/22/201560.1160.1959.9660.0023,260
7/21/201560.0860.0859.8960.0212,087
7/20/201559.9460.0459.8960.0022,918
7/17/201560.0760.0959.9660.057,254
7/16/201559.9560.1759.9560.0423,325
7/15/201560.0060.2359.9160.0639,700
7/14/201559.9960.1159.9559.9644,713
7/13/201560.0760.0759.8659.879,977
7/10/201559.9360.4359.8759.9532,117
7/9/201559.8660.7259.8660.1320,461
7/8/201560.2660.4760.2060.2467,909
7/7/201560.5060.5360.1560.22144,159
7/6/201560.1160.2860.0760.1232,490
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
  • Showing 1-100 of 1,254 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!