$26.71 0.00 (%) SPDR S&P IntlMC Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDD historical data

Date Open High Low Close Volume
2/10/201626.9126.9125.9626.712,773
2/9/201626.1826.8325.9926.284,790
2/8/201626.1527.2826.0326.864,322
2/5/201627.7727.7926.8626.9826,366
2/4/201627.7527.7527.1127.601,663
2/3/201627.4227.6426.9227.3314,938
2/2/201627.1027.2227.1027.221,357
2/1/201627.9328.3127.4827.5216,601
1/29/201627.0927.3327.0927.331,471
1/28/201627.5027.5926.7627.037,672
1/27/201628.0528.0526.6726.6711,903
1/26/201626.9127.4126.7127.0250,067
1/25/201626.7927.2526.5127.2526,149
1/22/201626.8327.4726.7827.2213,541
1/21/201625.5326.5625.5326.1226,676
1/20/201625.7726.2825.4826.168,144
1/19/201626.6026.7726.2226.3612,836
1/15/201626.5826.9426.1626.2887,538
1/14/201627.2327.6227.2327.5317,884
1/13/201628.0128.2227.2127.2115,892
1/12/201627.8527.9427.4827.546,563
1/11/201627.7828.1527.7228.013,156
1/8/201627.9028.4327.7327.7315,066
1/7/201628.0928.4627.5127.8810,148
1/6/201628.6729.1628.2928.4239,140
1/5/201629.3229.3528.7628.8910,491
1/4/201628.9829.3428.6328.809,194
12/31/201529.4330.4629.4129.799,494
12/30/201529.7130.1229.4329.667,533
12/29/201529.8030.2329.5029.787,800
12/28/201529.6530.0029.0729.3511,231
12/24/201529.4430.2628.9528.952,981
12/23/201529.7829.9028.8129.567,279
12/22/201528.9629.5628.8029.556,098
12/21/201528.5429.5328.5428.766,157
12/18/201529.1729.4329.1529.206,550
12/17/201529.9229.9228.9429.4530,063
12/16/201529.0829.6328.9229.383,107
12/15/201529.1529.6729.0229.4737,248
12/14/201529.0429.4028.8729.4049,266
12/11/201529.0729.3529.0629.1015,471
12/10/201529.0829.8829.0429.863,487
12/9/201529.7930.0729.0629.5112,743
12/8/201529.2029.8829.1129.245,146
12/7/201529.8130.2629.7529.994,100
12/4/201529.5530.3329.5529.913,472
12/3/201530.0430.0429.8029.831,279
12/2/201530.0830.4729.7329.9014,122
12/1/201529.7130.2429.6830.2433,485
11/30/201529.9429.9429.9429.94454
11/27/201530.0930.1729.6629.783,485
11/25/201529.8029.9529.6429.782,408
11/24/201529.2430.0029.2429.6416,565
11/23/201530.1530.1529.4429.739,240
11/20/201530.0930.2129.6129.775,391
11/19/201529.8429.9129.7229.724,246
11/18/201529.5429.8729.5029.7716,949
11/17/201529.7729.7729.6629.661,369
11/16/201529.5429.7229.4229.553,489
11/13/201529.5629.5628.7929.318,511
11/12/201529.0829.4129.0829.411,158
11/11/201529.6729.6729.3029.471,311
11/10/201529.4029.6229.4029.54668
11/9/201529.8729.8729.2729.454,600
11/6/201529.9129.9129.6829.726,258
11/5/201529.9230.1029.9229.9514,226
11/4/201530.0130.0129.7629.987,883
11/3/201529.7830.2529.6130.2511,974
10/30/201529.7530.0029.7229.931,560
10/29/201529.5029.5029.4629.463,655
10/28/201529.8530.1829.8229.823,744
10/27/201530.2630.2629.5429.623,379
10/26/201530.2830.2829.9830.012,687
10/23/201530.1630.2130.0530.096,655
10/22/201530.2630.2829.7530.283,954
10/21/201529.9029.9829.6629.982,060
10/20/201530.1030.1229.5129.841,412
10/19/201529.5530.0329.5530.0317,615
10/16/201529.6029.9929.6029.995,369
10/15/201529.5130.0029.5129.982,550
10/14/201529.4829.4829.2629.483,003
10/13/201529.6029.6229.3229.506,780
10/12/201529.5830.0229.4529.542,048
10/9/201529.6729.8329.4529.837,961
10/8/201529.2130.0229.1730.0214,869
10/7/201529.5229.5729.2829.4023,269
10/6/201529.3929.4129.2429.275,579
10/5/201528.5929.5028.5929.4539,450
10/2/201528.5928.7628.4528.509,084
10/1/201528.5828.6328.1528.5335,897
9/30/201528.3728.3727.9028.028,685
9/29/201527.9827.9827.5227.663,743
9/28/201527.8628.1127.5928.111,556
9/25/201528.6528.6527.9728.243,317
9/24/201527.7628.2827.4028.2810,200
9/23/201528.1228.1228.1228.12448
9/22/201528.3828.3827.7528.135,493
9/21/201528.6929.0228.0928.6732,134
9/18/201529.1829.2228.6428.901,531
9/17/201529.1129.4129.0929.092,417
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center