$60.84 -0.15 (%) SPDR Brcl Intmd Shs -

May. 2, 2016 | 03:57 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
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
3/1/201660.9960.9960.7260.753,096,020
2/29/201660.9961.0560.9861.034,342,550
2/26/201661.0561.0660.9661.0181,615
2/25/201661.1561.2261.1461.1696,770
2/24/201661.1961.2861.0661.09175,826
2/23/201660.9461.1160.9461.09196,032
2/22/201660.9961.0460.9861.0378,996
2/19/201661.0961.1061.0061.06714,466
2/18/201660.9662.1260.9461.07159,115
2/17/201660.9261.0960.8160.95141,981
2/16/201660.9961.1260.9961.01120,473
2/12/201661.1461.2461.0461.09430,690
2/11/201661.4461.8061.2661.27414,088
2/10/201661.1361.2161.0261.21340,509
2/9/201661.2061.7861.0861.14250,647
2/8/201661.2261.2261.0761.1357,260
2/5/201660.8660.9960.8260.92106,789
2/4/201660.9660.9660.8860.9483,703
2/3/201660.9561.0860.8560.9081,060
2/2/201660.7961.1160.7460.87184,108
2/1/201660.8860.8860.5860.64146,465
1/29/201660.7660.9460.7160.8176,186
1/28/201660.6160.7060.5860.6775,353
1/27/201660.5560.6460.3960.6184,422
1/26/201660.5560.6260.5160.60131,427
1/25/201660.5160.5660.5060.5485,495
1/22/201660.4760.5060.4160.5085,369
1/21/201660.6160.6660.5360.57101,650
1/20/201660.5860.7160.5660.58179,782
1/19/201660.4360.5360.4260.48275,045
1/15/201660.5360.6160.4560.5298,763
1/14/201660.3460.4160.1960.3882,097
1/13/201660.4360.4760.2460.39133,134
1/12/201660.2060.3760.1460.2558,965
1/11/201660.1560.2560.1560.2084,111
1/8/201660.2860.2860.1160.2347,809
1/7/201660.1360.1860.0760.1876,817
1/6/201660.0360.1059.9660.1085,255
1/5/201659.9459.9859.9059.9478,760
1/4/201660.0260.0759.9159.93102,919
12/31/201559.8861.0459.8160.19101,804
12/30/201559.7059.8159.7059.81147,790
12/29/201559.8860.1359.6959.75139,041
12/28/201559.9661.1159.8859.9463,888
12/24/201559.9259.9559.9059.92137,354
12/23/201560.0560.0559.8859.90231,775
12/22/201559.9460.0259.9359.97101,018
12/21/201560.0260.0660.0160.0352,879
12/18/201559.9660.0659.9660.04131,578
12/17/201559.8859.9559.8759.9387,013
12/16/201559.8561.3059.8059.83108,629
12/15/201559.9259.9859.9259.95138,878
12/14/201560.1160.5059.9960.00116,523
12/11/201560.1560.3460.1160.23538,862
12/10/201560.0560.1259.9859.98742,804
12/9/201559.9760.1059.9560.072,619,690
12/8/201560.0460.0559.9860.022,175,960
12/7/201559.8960.0359.8960.0057,758
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center