$28.51 -2.35 (%) SPDR S&P IntlMC Shs - NYSEARCA

Dec. 19, 2014 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDD historical data

Date Open High Low Close Volume
12/18/201430.7130.9230.6430.8628,617
12/17/201430.0130.8730.0130.5524,828
12/16/201429.9830.3929.9030.2152,246
12/15/201430.4130.4129.7929.8125,750
12/12/201430.5430.5430.1630.163,229
12/11/201430.7530.8530.5030.5311,028
12/10/201430.9130.9130.5030.5526,639
12/9/201430.8131.0230.8031.0214,158
12/8/201431.3331.3330.8830.9423,383
12/5/201431.4131.4131.2131.4012,404
12/4/201431.3131.4331.3031.335,572
12/3/201431.5331.5431.3831.455,077
12/2/201431.4031.4531.2831.298,709
12/1/201431.3531.5331.2331.38101,234
11/28/201431.4531.6131.3631.363,262
11/26/201431.7331.9031.7331.868,205
11/25/201431.9231.9431.7731.938,980
11/24/201431.7531.7931.5531.5745,345
11/21/201431.5431.8631.4831.5719,311
11/20/201431.2531.4331.2231.2718,442
11/19/201431.3331.4831.3031.346,100
11/18/201431.5431.7531.5431.5620,419
11/17/201431.4531.4631.2631.465,577
11/14/201431.5331.6031.4531.601,612
11/13/201431.6031.6031.3631.422,915
11/12/201431.3831.5031.3331.483,907
11/11/201431.4331.5731.4031.578,267
11/10/201431.4631.4631.2931.454,560
11/7/201431.1431.1431.0431.0411,050
11/6/201431.2931.3331.0331.062,350
11/5/201431.2231.4031.2231.311,727
11/4/201431.4831.4831.1931.19807
11/3/201431.7431.8931.7331.803,477
10/31/201431.6631.8831.6531.885,391
10/30/201431.2331.6630.9831.665,226
10/29/201431.4031.4331.0031.275,934
10/28/201431.1531.3231.1131.325,727
10/27/201430.8030.8930.7130.893,142
10/24/201431.0231.0230.8730.972,362
10/23/201430.7331.0330.6930.9012,833
10/22/201431.0131.1730.6330.6330,874
10/21/201430.6530.7930.4730.794,126
10/20/201430.0530.4130.0530.3618,882
10/17/201430.2530.2930.0930.092,027
10/16/201429.0729.8928.7029.889,619
10/15/201429.9129.9129.3229.8318,545
10/14/201429.9730.2529.9529.977,297
10/13/201430.2830.2829.9729.971,181
10/10/201430.3730.4030.0130.016,542
10/9/201430.9231.1530.4330.498,348
10/8/201430.8831.0730.8531.036,669
10/7/201431.1931.2830.9730.976,398
10/6/201431.3631.4131.3631.381,648
10/3/201431.6231.6231.2731.3312,887
10/2/201431.6131.6130.9431.359,702
10/1/201431.8631.8631.6431.642,125
9/30/201432.1532.1531.8931.935,694
9/29/201432.3432.3431.9932.142,337
9/26/201432.3132.4532.1632.434,235
9/25/201432.3532.3632.2132.343,716
9/24/201432.4632.7832.4632.687,073
9/23/201432.6032.7432.5832.627,612
9/22/201433.0433.0432.5932.6015,479
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center