$30.63 0.00 (%) SPDR S&P IntlMC Shs - NYSEARCA

Mar. 27, 2015 | 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
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
12/30/201428.4228.5528.4028.4311,569
12/29/201428.4628.7528.4628.55171,381
12/26/201428.7328.8628.7328.825,883
12/24/201428.5128.8028.5128.794,212
12/23/201428.6628.7028.5028.5252,547
12/22/201428.5428.6628.5428.557,918
12/19/201428.4028.6828.4028.6762,793
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center