BIK - SPDR S&P BRIC 40 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 201815.6515.6515.0515.4015.40589
Jan 29, 201815.6515.6515.6515.6515.652
Jan 26, 201815.8515.8515.1515.1515.15668
Jan 25, 201815.8515.8515.8515.8515.851
Jan 24, 201815.8515.8515.5015.8515.85733
Jan 23, 201815.8515.8515.5015.8515.85187
Jan 22, 201815.8515.8515.8515.8515.852
Jan 19, 201815.8015.8515.3015.8515.85521
Jan 18, 201815.8015.8015.8015.8015.802
Jan 17, 201815.8015.8015.8015.8015.802
Jan 16, 201816.0516.0515.8015.8015.802
Jan 12, 201815.6016.0015.3015.8015.806,641
Jan 11, 201816.0016.0016.0016.0016.002
Jan 10, 201816.0016.0016.0016.0016.002
Jan 09, 201816.0016.0016.0016.0016.002
Jan 08, 201816.0016.0016.0016.0016.002
Jan 05, 201816.0016.0015.6016.0016.00239
Jan 04, 201816.0016.0016.0016.0016.002
Jan 03, 201816.0016.0016.0016.0016.002
Jan 02, 201816.0816.0816.0816.0816.08-
Dec 29, 201716.0816.0816.0816.0816.082
Dec 28, 201716.0016.0815.2716.0816.088,951
Dec 27, 201716.3816.3815.3015.9915.9915,221
Dec 26, 201716.4016.4016.4016.4016.40-
Dec 22, 201716.4016.4015.0516.4016.402,579
Dec 21, 201716.4016.4016.4016.4016.402
Dec 20, 201716.4016.4016.4016.4016.401
Dec 19, 201716.4016.4016.4016.4016.402
Dec 18, 201716.4016.4016.2016.2016.202
Dec 15, 201716.4016.4016.4016.4016.401
Dec 14, 201716.2916.4016.2916.4016.40322
Dec 13, 201716.2916.2916.2916.2916.292
Dec 12, 201716.2916.2916.2916.2916.292
Dec 11, 201716.2916.2916.2916.2916.292
Dec 08, 201716.4016.4016.2916.2916.292
Dec 07, 201716.4016.4016.3016.3016.302
Dec 06, 201716.4016.4016.3016.3016.302
Dec 05, 201716.4016.4016.4016.4016.402
Dec 04, 201716.4516.4516.4516.4516.452
Dec 01, 201716.4516.4516.4516.4516.4564
Nov 30, 201716.3516.3516.3516.3516.352
Nov 29, 201716.3516.3516.3516.3516.3563
Nov 28, 201716.3516.3516.3516.3516.352
Nov 27, 201716.3016.3016.3016.3016.302
Nov 24, 201716.3516.3516.3516.3516.3517
Nov 22, 201716.3516.3516.3516.3516.352
Nov 21, 201716.3516.3516.3516.3516.352
Nov 20, 201716.3516.3516.3516.3516.352
Nov 17, 201716.3516.3516.3516.3516.3577
Nov 16, 201716.3516.3516.3516.3516.352
Nov 15, 201716.7016.7016.2516.4516.45802
Nov 14, 201716.7016.7016.3016.7016.70102
Nov 13, 201716.7016.7016.3116.7016.70200
Nov 10, 201716.7016.7016.7016.7016.702
Nov 09, 201716.7016.7016.7016.7016.702
Nov 08, 201716.7016.7016.7016.7016.701
Nov 07, 201716.7016.7016.7016.7016.702
Nov 06, 201716.6916.6916.3116.3116.314
Nov 03, 201716.6916.6916.6016.6916.693
Nov 02, 201716.6916.6916.6016.6916.693
Nov 01, 201716.6916.6916.6916.6916.69-
Oct 31, 201716.6916.6916.6016.6916.693
Oct 30, 201716.6916.6916.6016.6916.693
Oct 27, 201717.0617.0616.8016.9916.995
Oct 26, 201717.0017.0216.3116.3116.3123
Oct 25, 201717.0717.0717.0017.0017.00204
Oct 24, 201717.0717.0716.7017.0017.001,238
Oct 23, 201716.2517.0316.2517.0017.008,246
Oct 20, 201716.9516.9516.2516.2516.252
Oct 19, 201716.5016.5016.1516.1516.15723
Oct 18, 201717.0017.0016.1616.1616.161,296
Oct 17, 201717.1917.1917.1517.1517.155
Oct 16, 201717.3117.3117.2017.2017.2019
Oct 13, 201717.3917.3917.0017.3017.30256
Oct 12, 201717.4017.4017.3917.3917.392
Oct 11, 201717.4017.4017.0017.3017.30437
Oct 10, 201717.4417.4417.4317.4317.432
Oct 09, 201717.3617.4417.3617.4417.4413
Oct 06, 201717.4417.4417.2517.3617.3611
Oct 05, 201717.2417.4417.2317.4417.44671
Oct 04, 201717.2517.2517.2417.2417.242
Oct 03, 201717.2917.2917.2617.2617.2643
Oct 02, 201717.3517.3517.3517.3517.352
Sep 29, 201717.3517.3517.0017.0017.00605
Sep 28, 201717.3417.3417.2017.3417.3426
Sep 27, 201717.2517.3417.2517.3417.3460
Sep 26, 201717.3517.3517.3317.3317.332
Sep 25, 201717.3617.3617.3517.3517.352
Sep 22, 201717.4117.4117.3517.3517.352
Sep 21, 201717.4017.4017.2517.2517.2561
Sep 20, 201717.4417.4417.0117.1117.11452
Sep 19, 201717.4517.4517.4517.4517.452
Sep 18, 201717.4517.4517.4517.4517.452
Sep 15, 201717.5917.5917.0017.4617.46626
Sep 14, 201717.5917.5917.5917.5917.592
Sep 13, 201717.5917.5917.5917.5917.594
Sep 12, 201717.5917.5917.5917.5917.59205
Sep 11, 201717.5917.5917.4617.5917.5990
Sep 08, 201717.5917.5917.5917.5917.594
Sep 07, 201717.5417.5917.5417.5917.592
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...