$60.25 +0.07 (%) SPDR Brcl Intmd Shs - NYSEARCA

Feb. 27, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
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
11/26/201460.1060.1960.0460.1012,139
11/25/201460.0660.1259.9660.116,870
11/24/201459.8960.0259.8959.958,172
11/21/201459.9960.0159.8959.9512,394
11/20/201459.9159.9859.9159.9523,344
11/19/201459.8659.9959.8659.9212,822
11/18/201459.9559.9959.9159.999,316
11/17/201459.8859.9559.8659.956,168
11/14/201459.9060.0159.8559.916,297
11/13/201459.9159.9559.8559.9354,040
11/12/201459.9459.9659.8359.887,701
11/11/201459.8759.9559.7559.7768,345
11/10/201459.8959.9759.8059.804,194
11/7/201459.8759.9759.8259.972,272
11/6/201459.8659.8759.7459.8098,553
11/5/201459.8859.8859.7559.8812,958
11/4/201459.8259.9559.8059.8515,643
11/3/201459.9759.9759.7559.8051,522
10/31/201460.0260.0259.8959.967,232
10/30/201460.0360.0559.9259.9329,924
10/29/201460.0863.0259.8659.9216,381
10/28/201460.0760.1760.0560.148,975
10/27/201460.1760.1960.1160.1414,886
10/24/201460.1360.1860.0660.096,148
10/23/201460.1760.1760.0360.0816,256
10/22/201460.1760.2160.1260.194,878
10/21/201460.2160.2760.1560.214,084
10/20/201460.2360.2860.2260.276,294
10/17/201460.1760.2260.1360.2132,324
10/16/201460.4360.4360.2360.2738,342
10/15/201460.5060.6460.2760.3216,581
10/14/201460.1560.1660.1360.161,922
10/13/201460.0760.1760.0760.112,502
10/10/201459.9860.0059.8560.0015,754
10/9/201459.9859.9859.9259.9510,737
10/8/201459.8660.0159.8560.0123,599
10/7/201459.7859.8559.7659.858,804
10/6/201459.7459.7459.6959.733,570
10/3/201459.5959.6559.5859.6414,884
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center