IPS Historical Prices | SPDR S&P International Consumer Stock

Dow

0.08% Nasdaq

0.03%

SPDR S&P International Cons Stapl Sector (IPS)

-NYSEArca

39.52 0.39(0.98%) 10:24AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	39.84	39.91	39.84	39.91	300	39.91
May 17, 2013	39.68	39.83	39.60	39.83	1,000	39.83
May 16, 2013	40.14	40.14	39.85	39.85	6,200	39.85
May 15, 2013	40.08	40.16	40.08	40.08	1,500	40.08
May 14, 2013	40.05	40.05	39.97	39.99	2,900	39.99
May 13, 2013	39.90	40.02	39.90	39.91	1,100	39.91
May 10, 2013	39.84	39.88	39.81	39.88	1,400	39.88
May 9, 2013	40.29	40.29	39.97	39.97	1,000	39.97
May 8, 2013	40.03	40.35	40.03	40.35	2,700	40.35
May 7, 2013	40.01	40.01	39.86	39.93	1,400	39.93
May 6, 2013	40.43	40.43	40.02	40.08	4,400	40.08
May 3, 2013	40.33	40.33	40.18	40.33	2,700	40.33
May 2, 2013	40.05	40.12	39.97	40.07	4,200	40.07
May 1, 2013	40.03	40.21	39.97	40.15	2,500	40.15
Apr 30, 2013	40.24	40.24	40.07	40.12	2,500	40.12
Apr 29, 2013	40.01	40.05	39.91	40.05	2,900	40.05
Apr 26, 2013	39.47	39.48	39.34	39.34	900	39.34
Apr 25, 2013	39.60	39.60	39.36	39.36	6,800	39.36
Apr 24, 2013	39.78	39.78	39.42	39.60	7,800	39.60
Apr 23, 2013	39.51	39.67	39.26	39.59	1,500	39.59
Apr 22, 2013	38.82	39.07	38.77	39.07	3,000	39.07
Apr 19, 2013	38.80	38.95	38.80	38.95	4,400	38.95
Apr 18, 2013	38.67	38.82	38.59	38.59	800	38.59
Apr 17, 2013	38.68	38.85	38.68	38.78	7,300	38.78
Apr 16, 2013	39.37	39.37	39.26	39.26	1,000	39.26
Apr 15, 2013	39.01	39.01	38.81	38.85	22,500	38.85
Apr 12, 2013	39.33	39.33	39.22	39.22	700	39.22
Apr 11, 2013	39.41	39.42	39.41	39.42	400	39.42
Apr 10, 2013	38.99	39.20	38.99	39.17	3,700	39.17
Apr 9, 2013	38.89	38.89	38.48	38.67	800	38.67
Apr 8, 2013	38.62	38.81	38.60	38.81	3,500	38.81
Apr 5, 2013	38.57	38.57	38.45	38.46	600	38.46
Apr 4, 2013	38.98	39.01	38.98	39.01	300	39.01
Apr 3, 2013	39.24	39.28	38.84	38.92	3,600	38.92
Apr 2, 2013	39.01	39.12	38.96	38.96	4,500	38.96
Apr 1, 2013	38.99	39.16	38.55	38.58	6,600	38.58
Mar 28, 2013	38.59	38.97	38.59	38.97	2,100	38.97
Mar 27, 2013	38.40	38.45	38.35	38.44	1,600	38.44
Mar 26, 2013	38.48	38.50	38.46	38.48	2,100	38.48
Mar 25, 2013	38.93	38.93	38.11	38.11	1,200	38.11
Mar 22, 2013	38.64	38.64	38.47	38.47	800	38.47
Mar 21, 2013	38.23	38.35	38.23	38.32	800	38.32
Mar 20, 2013	38.64	38.64	38.39	38.39	1,100	38.39
Mar 19, 2013	38.31	38.49	38.11	38.26	2,600	38.26
Mar 18, 2013	38.46	38.60	38.30	38.30	3,800	38.30
Mar 15, 2013	38.50	38.71	38.35	38.56	14,300	38.56
Mar 15, 2013	0.166 Dividend
Mar 14, 2013	38.22	38.69	38.22	38.67	3,500	38.50
Mar 13, 2013	38.19	38.58	38.19	38.37	1,700	38.21
Mar 12, 2013	38.52	38.52	38.20	38.30	7,400	38.14
Mar 11, 2013	38.22	38.47	38.22	38.47	6,400	38.30
Mar 8, 2013	38.35	38.38	38.09	38.25	3,600	38.09
Mar 7, 2013	38.92	38.92	38.24	38.41	250,200	38.25
Mar 6, 2013	38.05	38.08	37.95	38.02	6,000	37.86
Mar 5, 2013	38.06	38.21	38.06	38.19	6,900	38.03
Mar 4, 2013	37.70	37.88	37.70	37.88	2,500	37.72
Mar 1, 2013	37.57	37.60	37.53	37.60	1,500	37.44
Feb 28, 2013	37.62	37.73	37.49	37.49	2,800	37.33
Feb 27, 2013	37.25	37.34	37.19	37.34	3,400	37.18
Feb 26, 2013	37.11	37.11	37.05	37.05	5,000	36.89
Feb 25, 2013	37.21	37.31	36.92	37.05	2,700	36.89
Feb 22, 2013	37.47	37.67	37.45	37.67	3,100	37.51
Feb 21, 2013	37.33	37.33	37.01	37.17	3,800	37.01
Feb 20, 2013	37.77	37.87	37.42	37.42	11,600	37.26
Feb 19, 2013	36.99	37.66	36.99	37.54	6,600	37.38
Feb 15, 2013	37.31	37.31	37.04	37.15	5,600	36.99
Feb 14, 2013	37.13	37.17	37.03	37.15	7,400	36.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IPS

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P International Cons Stapl Sector (IPS)