$32.53 -0.60 (%) SPDR S&P IntlMC Shs - NYSEARCA

May. 28, 2015 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDD historical data

Date Open High Low Close Volume
5/27/201532.1333.2932.1333.138,880
5/26/201532.9133.2931.8632.0222,366
5/22/201533.0933.5032.6532.6520,592
5/21/201532.6933.4632.4033.3428,661
5/20/201532.9133.1132.6532.7821,956
5/19/201533.0533.0532.5332.753,657
5/18/201533.2233.2232.7233.0241,177
5/15/201532.9633.0932.6533.094,588
5/14/201532.8032.9532.3932.9310,940
5/13/201532.6932.8132.4832.6526,776
5/12/201532.2032.3632.1432.362,115
5/11/201532.3032.3232.1732.3213,126
5/8/201532.0132.5732.0132.374,960
5/7/201531.6431.9531.5031.7611,865
5/6/201531.9732.0031.5131.9022,529
5/5/201532.3532.3531.6531.8410,588
5/4/201531.9632.3531.8132.1629,271
5/1/201531.8132.3131.8132.314,970
4/30/201532.1432.2031.9832.0018,292
4/29/201532.2232.5832.2032.3632,806
4/28/201532.6432.7432.4532.6930,837
4/27/201532.6332.6732.3332.596,476
4/24/201532.3032.3532.0132.287,791
4/23/201531.8432.2531.8432.0020,458
4/22/201531.8232.0731.8232.003,138
4/21/201531.7532.2431.7531.867,171
4/20/201531.5731.9131.5331.5324,117
4/17/201531.9331.9331.5331.699,980
4/16/201532.2432.2431.9532.134,895
4/15/201532.2132.3131.8031.8813,105
4/14/201531.9832.0831.7731.848,242
4/13/201531.4431.7331.4431.521,843
4/10/201531.6531.7331.5931.708,407
4/9/201531.6731.7031.4131.6437,813
4/8/201531.6532.0531.3531.558,515
4/7/201531.2031.4631.2031.413,161
4/6/201530.9531.7830.9531.503,453
4/2/201530.9930.9930.8030.85669
4/1/201530.3530.5130.1230.499,214
3/31/201530.2430.5330.2430.334,042
3/30/201530.8330.8330.5130.686,297
3/27/201530.6930.7830.4030.635,180
3/26/201530.8530.8530.3930.473,685
3/25/201531.3531.3830.8731.118,757
3/24/201531.0031.1031.0031.101,604
3/23/201530.9131.0330.6530.8423,503
3/20/201530.7931.0229.8030.715,751
3/19/201530.6230.6230.0230.092,000
3/18/201530.1231.1030.1231.102,192
3/17/201529.8329.8329.8329.83612
3/16/201530.1230.2930.0530.131,920
3/13/201529.5929.6929.5929.671,697
3/12/201529.8229.9729.6829.935,064
3/11/201529.7729.7729.3629.5617,126
3/10/201529.9429.9429.3629.63212,486
3/9/201530.0030.5330.0030.2019,725
3/6/201530.3730.3730.0330.155,529
3/5/201530.2230.4730.2230.462,832
3/4/201530.4930.4929.8430.266,979
3/3/201530.7730.7730.1630.309,799
3/2/201530.4631.0230.2130.486,485
2/27/201531.1431.1430.3930.696,913
2/26/201530.2830.6630.2630.6512,728
2/25/201530.6530.8630.3230.394,680
2/24/201530.6630.6630.1830.366,177
2/23/201530.4530.7930.3030.363,934
2/20/201530.3630.5029.9430.503,389
2/19/201530.2930.5229.9630.067,599
2/18/201530.2530.4929.8930.3520,840
2/17/201529.7029.9629.5329.8811,057
2/13/201529.6029.9329.5629.6326,041
2/12/201529.5329.6229.2429.629,662
2/11/201529.0029.3428.8829.2016,031
2/10/201529.2529.5529.0029.2075,586
2/9/201529.0129.3029.0129.246,346
2/6/201529.2529.4329.2529.2813,801
2/5/201529.1529.5529.1529.4612,930
2/4/201528.8629.5328.8628.9019,519
2/3/201528.9329.3528.9329.307,108
2/2/201528.9629.1428.6129.0034,506
1/30/201528.5628.9428.4328.8417,969
1/29/201528.9328.9328.4828.709,558
1/28/201528.8628.8628.4928.492,062
1/27/201528.5328.8628.5228.863,339
1/26/201528.4328.9028.4328.8117,906
1/23/201528.3428.6428.3428.4643,682
1/22/201528.3128.7528.3128.4617,366
1/21/201528.5428.5428.2728.3511,181
1/20/201528.4228.4928.2128.3916,915
1/16/201528.1828.3128.0328.155,258
1/15/201528.0328.1828.0228.151,964
1/14/201527.9128.0527.7627.928,581
1/13/201528.0828.2027.8528.1419,797
1/12/201528.0228.0427.7027.7422,406
1/9/201528.0528.0527.8627.926,969
1/8/201528.1128.1828.1128.161,666
1/6/201527.5527.7827.5327.546,645
1/5/201528.2328.2627.8128.0220,205
1/2/201528.3528.3928.1428.2116,619
12/31/201428.3728.4328.2928.3024,214
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center