$28.86 +0.26 (%) SPDR S&P IntlMC Shs - NYSEARCA

Sep. 3, 2015 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDD historical data

Date Open High Low Close Volume
9/3/201528.8828.9028.6328.867,987
9/2/201528.8528.8528.0628.6043,505
9/1/201528.7328.7328.0228.403,266
8/31/201529.0429.2829.0029.274,368
8/28/201529.0429.4928.8429.4919,040
8/27/201529.1829.8129.0429.173,630
8/26/201528.9329.0628.1329.0612,899
8/25/201527.9928.9227.9728.436,476
8/24/201528.4828.7727.2828.2951,600
8/21/201529.7929.7928.4028.5760,054
8/20/201530.0730.0729.6429.668,505
8/19/201530.2930.3430.1530.197,615
8/18/201530.4230.4330.4230.43804
8/17/201530.5730.6530.5730.634,912
8/14/201530.5830.8930.5830.833,592
8/13/201530.8530.8530.5330.6617,218
8/12/201530.2930.6230.1830.565,004
8/11/201530.6030.8130.5730.692,615
8/10/201531.1531.2531.0031.225,451
8/7/201530.7330.7330.6230.70755
8/6/201530.7030.7530.7030.751,409
8/5/201531.1831.1830.8830.943,487
8/4/201531.4731.4730.7230.903,250
8/3/201530.7030.9930.7030.734,665
7/31/201530.8030.9530.6830.751,488
7/30/201530.7330.7730.4630.578,602
7/29/201530.7930.9030.5630.904,708
7/28/201530.3530.7130.3530.6628,259
7/27/201530.3730.3730.1930.2019,969
7/24/201531.1331.1330.6330.844,673
7/23/201530.9231.1630.8731.0210,459
7/22/201531.2931.2930.9330.932,023
7/21/201531.3731.4231.3031.412,171
7/20/201531.4831.4831.1331.397,790
7/17/201531.4031.4031.0031.324,945
7/16/201531.1131.5030.8331.009,430
7/15/201531.4031.4330.7130.726,762
7/14/201531.3531.3530.6731.287,392
7/13/201530.9231.3230.5731.063,665
7/10/201531.1731.1730.1230.511,551
7/9/201530.9630.9629.7129.807,627
7/8/201529.8830.3029.1329.448,774
7/7/201530.7430.7430.3230.433,920
7/6/201531.0431.3130.6031.008,262
7/2/201531.1831.7131.1831.712,344
7/1/201531.2931.9430.9331.0915,350
6/30/201531.8831.8830.6230.9046,113
6/29/201531.1131.5230.8930.8911,377
6/26/201532.1032.1031.6131.639,110
6/25/201532.4832.7531.7231.9510,938
6/24/201532.6432.9331.6731.9510,227
6/23/201532.5032.5031.9132.352,755
6/22/201532.5033.5031.9132.5022,866
6/19/201532.1633.3931.5032.565,902
6/18/201532.2133.5031.9332.7312,864
6/17/201531.4132.3231.2231.7099,097
6/16/201532.1432.2631.4131.7812,855
6/15/201531.8533.5031.5532.527,666
6/12/201532.0933.4532.0832.533,371
6/11/201532.4533.4332.0132.6812,727
6/10/201532.5933.1031.8032.009,557
6/9/201531.6233.0931.5532.9816,945
6/8/201532.1532.7331.9132.732,147
6/5/201533.4733.4732.3032.303,504
6/4/201532.7533.2432.5332.6114,054
6/3/201532.9633.4432.7633.0053,018
6/2/201533.3933.4932.6033.1445,393
6/1/201532.7233.2932.0732.9014,905
5/29/201532.5232.9732.3032.704,833
5/28/201532.0533.0932.0532.7011,771
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!