$60.50 -0.12 (%) SPDR Brcl Intmd Shs - NYSEARCA

Apr. 28, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
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
2/6/201560.3860.3860.2460.2613,631
2/5/201560.6160.6460.5860.6018,748
2/4/201560.5760.6960.5460.6625,073
2/3/201560.7160.7460.6460.6519,157
2/2/201560.7960.8760.7860.8328,285
1/30/201560.8760.9360.8360.919,740
1/29/201560.7260.7360.6560.708,017
1/28/201560.6160.8060.6060.7914,959
1/27/201560.6860.7360.5760.619,143
1/26/201560.6160.6160.5460.5716,711
1/23/201560.5560.6360.5560.6220,400
1/22/201560.6060.6060.4660.4918,450
1/21/201560.6660.6960.5460.5513,858
1/20/201560.6760.7860.6160.67188,329
1/16/201560.6660.7360.5660.63242,105
1/15/201560.6760.8260.6260.7625,452
1/14/201560.6460.6760.5360.6112,454
1/13/201560.3360.5560.3360.4332,735
1/12/201560.4360.4960.3560.3515,480
1/9/201560.3760.3960.2360.235,794
1/8/201560.2560.2660.1060.2013,630
1/6/201560.2360.4260.1060.2725,952
1/5/201560.1160.1859.9460.1417,234
1/2/201559.9960.0559.9159.9812,609
12/31/201459.7759.9559.7359.9523,698
12/30/201459.8759.8859.7659.8411,971
12/29/201459.7459.8459.7459.823,279
12/26/201459.7259.8259.7259.7934,862
12/24/201459.6959.7559.6559.7410,749
12/23/201459.7559.8059.7059.7112,277
12/22/201459.9359.9859.7059.93188,725
12/19/201459.8660.0259.8659.8710,863
12/18/201459.9759.9759.8659.895,035
12/17/201460.1560.1760.0760.115,775
12/16/201460.2060.2460.1360.1424,019
12/15/201460.1560.1560.0260.024,102
12/12/201460.0360.2460.0360.249,345
12/11/201459.9760.0459.9059.974,632
12/10/201460.0160.1059.9560.105,239
12/9/201459.9760.0159.8659.9011,922
12/8/201459.8359.9459.8359.8413,528
12/5/201459.8459.8459.7859.841,505
12/4/201460.0160.0359.9560.003,248
12/3/201459.9460.0059.9060.0015,874
12/2/201460.0660.0659.9660.0223,711
12/1/201460.1560.2560.0560.149,096
11/28/201460.1960.5860.1160.175,739
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center