$59.69 +0.04 (%) SPDR Blmbrg Brc Shs -

Jan. 20, 2017 | 03:59 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
1/20/201759.5959.7259.5759.6920,890
1/19/201759.5959.6659.5759.6547,035
1/18/201759.8459.8659.6959.7214,523
1/17/201759.9159.9459.8659.9217,635
1/13/201759.7859.8159.6859.7833,280
1/12/201759.8959.9259.8359.8325,523
1/11/201759.7559.9159.6959.7984,880
1/10/201759.7759.8259.7759.7921,976
1/9/201759.7459.8259.7359.7943,008
1/6/201759.7259.7559.6459.6929,923
1/5/201759.7359.8359.7359.7897,303
1/4/201759.5859.6759.5559.6751,239
1/3/201759.5659.6559.5059.6247,146
12/30/201659.5759.6859.5759.6621,118
12/29/201659.4659.6259.4659.5640,400
12/28/201659.3459.4859.3159.4883,098
12/27/201659.4459.4659.3859.4037,608
12/23/201659.4959.5159.4659.4828,871
12/22/201659.4459.4759.4259.47143,475
12/21/201659.4259.4959.4259.4482,935
12/20/201659.4259.4459.3659.44714,461
12/19/201659.4059.4759.3859.4438,055
12/16/201659.3159.4259.2759.3192,289
12/15/201659.3259.3559.2459.3152,847
12/14/201659.6859.7359.3659.3928,379
12/13/201659.7059.7059.6259.6496,066
12/12/201659.6459.7059.6159.6518,321
12/9/201659.7959.8859.6159.66104,611
12/8/201659.8059.8259.7459.8075,843
12/7/201659.8259.8759.7659.8738,353
12/6/201659.7659.7859.7259.7531,226
12/5/201659.6859.7959.6459.7349,784
12/2/201659.6459.7959.6459.7625,001
12/1/201659.6459.6459.5459.5833,215
11/30/201659.8159.8259.7659.7829,923
11/29/201659.8859.9459.8259.9365,907
11/28/201659.8259.8959.8059.8937,315
11/25/201659.8259.8259.7259.768,731
11/23/201659.7959.8259.7059.7722,665
11/21/201659.9359.9359.8359.8646,626
11/18/201659.9560.0059.8359.8658,498
11/17/201660.0660.4959.9660.01108,865
11/16/201660.0160.1160.0160.1145,077
11/15/201660.0760.1160.0260.1070,101
11/14/201660.1060.1760.0360.0728,364
11/11/201660.3660.4460.2460.3014,835
11/10/201660.4260.4860.3160.3229,810
11/9/201660.7760.7860.4460.4459,643
11/8/201660.8960.9160.8060.8041,568
11/7/201660.9960.9960.9360.9415,336
11/4/201660.9861.0760.9861.0512,081
11/3/201660.9561.0060.9460.9923,471
11/2/201660.9061.0160.9060.9842,711
11/1/201660.8360.9660.8060.8922,594
10/31/201660.9260.9560.9160.9511,034
10/28/201660.8660.9060.8360.9011,046
10/27/201660.8960.9460.8060.8414,524
10/26/201660.9360.9560.9360.945,360
10/25/201660.9861.0360.9660.9827,294
10/24/201661.0461.0460.9861.0119,474
10/21/201661.0161.0661.0161.0311,573
10/20/201661.1161.1161.0261.0575,361
10/19/201661.0261.1061.0261.0712,108
10/18/201660.9661.0860.9661.0437,226
10/17/201660.9861.0360.9760.9818,353
10/14/201660.9061.0360.9060.9619,802
10/13/201660.9361.0860.9360.9615,669
10/12/201660.8560.9660.7460.9152,092
10/11/201660.8760.9760.8760.9224,074
10/10/201661.2461.2460.6060.8413,754
10/7/201660.9560.9860.9160.9825,500
10/6/201660.9561.0360.9460.9510,306
10/5/201661.0661.0860.9861.0232,048
10/4/201661.1461.1561.0761.08810,921
10/3/201661.2661.2661.1261.1753,721
9/30/201661.4061.4261.2961.34230,028
9/29/201661.3261.4261.3061.38321,957
9/28/201661.3961.4361.3461.3519,162
9/27/201661.3961.3961.3561.3514,602
9/26/201661.2961.3861.2961.3211,727
9/23/201661.2561.2961.1961.2438,135
9/22/201661.1961.2661.1961.26130,118
9/21/201661.1361.1761.0161.1522,401
9/20/201661.1261.1661.1161.129,993
9/19/201661.1661.1661.0961.1142,789
9/16/201661.1661.1961.1361.1515,121
9/15/201661.1161.2061.0761.1416,100
9/14/201661.0061.1661.0061.1332,249
9/13/201661.1761.1760.9861.0658,352
9/12/201661.0661.1761.0661.1322,943
9/9/201661.1061.1261.0661.0821,367
9/8/201661.3161.3161.1561.1735,101
9/7/201661.3561.3961.3261.3417,324
9/6/201661.2061.3861.1661.35189,081
9/2/201661.1861.2161.1161.1526,806
9/1/201661.1061.2561.0061.2093,307
8/31/201661.2861.3261.2461.2436,642
8/30/201661.2361.2761.2261.2740,183
8/29/201661.2061.2661.1761.2431,102
8/26/201661.2961.3561.1361.1333,905
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center