$29.69 -0.17 (%) SPDR S&P IntlMC Shs - NYSE ARCA

Apr. 28, 2016 | 03:51 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

MDD historical data

Date Open High Low Close Volume
4/28/201629.8829.8829.6929.69542
4/27/201630.0930.0929.8129.862,852
4/26/201629.9030.0029.9030.002,812
4/25/201629.9430.1029.8729.892,667
4/22/201629.8830.1729.8029.993,289
4/21/201630.2330.2329.8330.152,027
4/20/201630.2330.3230.1130.122,379
4/19/201630.1930.2729.9830.273,255
4/18/201629.8429.8429.6829.683,139
4/15/201629.6029.6429.4129.411,633
4/14/201629.5029.7729.5029.734,030
4/13/201629.4629.7229.4529.606,035
4/12/201629.1929.4729.1129.472,674
4/11/201629.1129.1328.8929.136,297
4/8/201629.0129.0428.7328.863,120
4/7/201628.4628.4928.3928.402,775
4/6/201628.9028.9028.4628.691,514
4/5/201628.3628.3928.1828.184,472
4/4/201629.0929.6328.6528.652,788
4/1/201628.4329.0628.4328.602,706
3/31/201629.0529.6229.0529.148,223
3/30/201629.2729.6229.2629.269,461
3/29/201629.0829.5628.7828.822,727
3/28/201628.4828.9828.4828.614,644
3/24/201628.6928.9728.5028.501,231
3/23/201629.0129.2028.5328.659,375
3/22/201629.1729.1729.1729.170
3/21/201629.0429.1728.9629.17869
3/18/201628.8729.3328.8729.256,572
3/17/201628.8929.2128.8929.211,720
3/16/201628.3228.9528.2628.8414,088
3/15/201628.4328.4328.2928.291,333
3/14/201628.9228.9728.4828.971,428
3/11/201628.4729.0128.4729.014,601
3/10/201628.2028.2027.8927.893,488
3/9/201628.2128.2127.9827.983,908
3/8/201628.7128.7127.9928.206,177
3/7/201628.2928.6228.2928.622,031
3/4/201628.2628.7828.1928.395,003
3/3/201627.8228.4827.8127.9612,738
3/2/201627.5727.8127.5227.812,959
3/1/201627.2827.9427.2327.9312,395
2/29/201627.3427.7126.9827.385,107
2/26/201627.1827.4427.1227.234,636
2/25/201626.9926.9926.9926.99407
2/24/201626.5227.1626.5226.902,370
2/23/201627.7027.7026.8627.255,025
2/22/201627.4227.7727.1127.425,253
2/19/201626.7127.1326.7126.918,602
2/18/201627.4827.4826.9226.921,142
2/17/201626.6827.2726.6826.942,692
2/16/201626.7226.7226.1326.3118,893
2/12/201625.5326.3225.5326.116,399
2/11/201625.8326.0025.6525.6915,863
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center