$32.93 -0.20 (%) SPDR S&P IntlMC Shs - NYSEARCA

Sep. 19, 2014 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDD historical data

Date Open High Low Close Volume
9/19/201433.3933.3932.9232.9320,521
9/18/201433.1433.2233.0133.139,646
9/17/201433.2533.2532.9032.9011,830
9/16/201432.9833.1832.7733.0714,058
9/15/201433.0333.0632.9733.007,357
9/12/201433.1433.2033.1033.102,768
9/11/201433.2033.2833.1333.172,653
9/10/201433.4133.4133.1933.416,598
9/9/201433.2333.3133.2333.251,956
9/8/201433.7733.7733.3633.483,649
9/5/201433.8333.8633.6333.8512,310
9/4/201434.0134.0333.7533.809,652
9/3/201433.8834.0533.8833.8813,875
9/2/201433.8033.8633.7533.861,570
8/29/201433.9033.9033.6233.7211,766
8/28/201433.7133.9033.7133.881,624
8/27/201434.0234.0833.8834.0411,266
8/26/201433.8533.9733.8433.855,864
8/25/201434.0034.0033.7333.7311,883
8/22/201433.9433.9433.6133.726,697
8/21/201433.7333.9333.7333.933,984
8/20/201433.9033.9033.6733.786,369
8/19/201434.1334.1333.8033.9024,282
8/18/201434.0134.0133.7133.7614,875
8/15/201433.7233.8133.3933.534,923
8/14/201433.7133.7133.4833.529,610
8/13/201433.5533.5933.3533.558,145
8/12/201433.3933.3933.2333.243,850
8/11/201433.3933.4033.1733.174,454
8/8/201432.7133.0532.7133.051,676
8/7/201433.2933.2932.8532.94902
8/6/201433.1733.2132.9333.217,193
8/5/201433.2833.3933.0233.0211,648
8/4/201433.7033.7033.3733.703,063
8/1/201433.6233.7333.3533.6117,066
7/31/201433.8633.8633.5433.6916,254
7/30/201434.1134.1133.8733.872,861
7/29/201433.9834.2933.9834.138,589
7/28/201434.2034.3234.1034.325,673
7/25/201434.3034.4534.0834.2426,883
7/24/201434.1834.3234.1634.2129,623
7/23/201434.1934.3934.1634.2513,872
7/22/201434.2034.2734.1334.2216,341
7/21/201433.8934.0833.8433.841,889
7/18/201434.1734.1734.1634.16513
7/17/201434.2034.2433.8733.9212,704
7/16/201434.0834.2834.0834.185,798
7/15/201433.9934.0433.9633.961,948
7/14/201434.1034.2133.9834.211,610
7/11/201433.9333.9333.7433.751,422
7/10/201433.4733.9033.4733.865,910
7/9/201434.0534.3534.0234.2825,062
7/8/201434.5434.5434.0834.084,013
7/7/201434.6534.6534.4934.491,616
7/3/201434.9034.9034.6934.691,883
7/2/201434.7934.8334.5734.6526,885
7/1/201434.4034.8434.3834.799,107
6/30/201434.4034.4434.1434.4220,246
6/27/201434.2134.2234.1334.181,117
6/26/201433.9434.2433.9434.241,920
6/25/201433.8034.1333.8033.9018,340
6/24/201434.3534.3534.0934.0914,668
6/20/201434.3234.3434.1434.344,428
6/19/201434.4734.5434.3034.503,846
6/18/201434.2634.3334.0134.2611,519
6/17/201433.9733.9833.7833.932,833
6/16/201434.1434.1633.9633.9617,575
6/13/201434.2934.3134.0434.19254,842
6/12/201434.1934.3734.1234.127,240
6/11/201434.1634.2234.0334.045,678
6/10/201434.2234.4834.2234.2875,830
6/9/201434.4434.4934.2534.3812,872
6/6/201434.5534.5834.3534.5217,221
6/5/201434.1734.3133.9834.1813,239
6/4/201433.8734.0833.8434.082,832
6/3/201434.0234.0534.0034.052,303
6/2/201434.1934.1933.9234.1321,878
5/30/201433.8634.0933.8133.8163,908
5/29/201433.7534.0433.7534.0312,177
5/28/201433.8033.8933.6933.896,972
5/27/201433.9133.9133.6433.808,081
5/23/201433.5033.5033.2933.368,121
5/22/201433.0933.3833.0933.2718,137
5/21/201433.1033.2232.9933.1382,689
5/20/201433.1333.1332.7832.7992,153
5/19/201433.1533.1532.8933.0589,266
5/16/201433.0033.1432.9133.1324,723
5/15/201433.3633.3632.9033.1310,070
5/13/201433.5633.5733.4733.502,464
5/12/201433.4833.5733.3533.574,145
5/8/201433.4033.4433.2033.2324,296
5/7/201433.2733.4033.2033.2940,478
5/6/201433.6133.6133.3533.4156,650
5/5/201433.4133.4833.2533.4122,419
5/2/201433.3733.5733.2933.4144,737
5/1/201433.4833.4933.2333.4022,551
4/30/201432.9633.4032.9633.3040,920
4/29/201433.3733.4033.1233.1243,876
4/28/201433.2033.2032.7333.134,777
4/25/201433.2133.3932.9433.029,582
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center