IPF - SPDR S&P International Fincl Sect ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20178.008.008.008.008.00-
Oct 19, 20178.008.008.008.008.00-
Oct 18, 20178.008.008.008.008.00-
Oct 17, 20178.008.008.008.008.00-
Oct 16, 20178.008.008.008.008.00-
Oct 13, 20178.008.008.008.008.00-
Oct 12, 20178.008.008.008.008.00-
Oct 11, 20178.008.008.008.008.00-
Oct 10, 20178.008.008.008.008.00-
Oct 09, 20178.008.008.008.008.00350
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20178.008.008.008.008.00-
Oct 04, 20178.008.008.008.008.00486
Oct 03, 20178.408.408.408.408.40-
Oct 02, 20178.408.408.408.408.40-
Sep 29, 20178.408.408.408.408.40-
Sep 28, 20178.408.408.408.408.40-
Sep 27, 20178.408.408.408.408.40-
Sep 26, 20178.408.408.408.408.4062
Sep 25, 201715.9615.9615.9615.9615.96-
Sep 22, 201716.0016.0015.7015.9615.9642,784
Sep 21, 201715.5915.8915.5715.8615.86704,463
Sep 20, 201715.4015.7015.4015.6015.601,460,697
Sep 19, 201715.5015.5415.4515.5015.501,066,815
Sep 18, 201715.5015.5115.4515.4515.45231,610
Sep 15, 201715.4415.5915.4115.5015.50830,113
Sep 14, 201715.4515.4715.3515.4415.44531,269
Sep 13, 201715.5015.5515.4015.4815.483,304,868
Sep 12, 20179.089.089.029.029.022
Sep 11, 201715.4015.6015.4015.4915.49291,269
Sep 08, 201715.4915.4915.3715.4915.4973,662
Sep 07, 201715.8015.8015.3415.3715.37497,239
Sep 06, 201715.5015.7015.5015.6515.65351,776
Sep 05, 201715.3715.5715.3015.5715.57361,427
Sep 01, 201715.3015.3515.3015.3015.30362,494
Aug 31, 201715.3015.3515.2015.3015.30989,029
Aug 30, 201715.4015.4415.2915.4415.44122,056
Aug 29, 20179.409.409.409.409.40-
Aug 28, 201715.2515.3515.2215.3015.3090,002
Aug 25, 20179.409.409.409.409.40-
Aug 24, 201715.4015.4015.2515.3815.38696,458
Aug 23, 20179.409.409.409.409.401
Aug 22, 201715.6015.6015.0015.4015.40738,013
Aug 21, 20179.469.469.469.469.46-
Aug 18, 20179.469.469.469.469.46-
Aug 17, 20179.469.469.469.469.46-
Aug 16, 20179.469.469.469.469.46-
Aug 15, 20179.469.469.469.469.46-
Aug 14, 201715.5015.5015.4315.4315.43460,395
Aug 11, 20179.469.469.469.469.46-
Aug 10, 20179.469.469.459.469.46166
Aug 09, 20179.469.469.469.469.46224
Aug 08, 20179.029.029.029.029.02150
Aug 07, 20178.609.008.609.009.00249
Aug 04, 20178.508.508.508.508.50-
Aug 03, 201715.7515.8015.6015.7015.701,146,442
Aug 02, 201715.5515.6015.5015.6015.60140,364
Aug 01, 201715.5615.7515.5015.5515.551,903,029
Jul 31, 201715.6215.6315.5015.6015.60815,388
Jul 28, 20178.508.508.508.508.502
Jul 27, 201715.5515.5915.5015.5915.59147,652
Jul 26, 20178.508.508.508.508.501
Jul 25, 201715.8915.9015.4315.4315.43142,626
Jul 24, 201722.5822.5922.5122.5922.591,524
Jul 21, 201722.6122.6122.0822.4022.4024,218
Jul 20, 201722.4822.7522.3322.3322.331,221
Jul 19, 20178.508.508.508.508.50-
Jul 18, 20178.508.508.508.508.50-
Jul 17, 201722.0222.3322.0222.1822.184,543
Jul 14, 20178.508.508.508.508.50-
Jul 13, 201722.3322.3721.9422.1722.1717,250
Jul 12, 201722.0522.0522.0522.0522.051,800
Jul 11, 201721.9522.0421.9421.9921.991,363
Jul 10, 201721.8822.0821.8322.0822.082,140
Jul 07, 201722.0922.0921.8022.0922.091,933
Jul 06, 20178.508.508.508.508.502
Jul 05, 201715.4024.2615.3324.1824.18192,796
Jul 03, 20178.508.508.508.508.5019
Jun 30, 201721.7722.0021.3522.0022.005,137
Jun 29, 20178.508.508.408.508.5016
Jun 28, 201722.0022.0022.0022.0022.00559
Jun 27, 201721.1122.0021.1121.2921.292,171
Jun 26, 201721.1321.1421.1321.1421.14305
Jun 23, 20178.508.508.508.508.501
Jun 22, 201720.9720.9720.8120.8120.811,548
Jun 21, 201720.9420.9920.9020.9020.901,072
Jun 20, 201721.1221.1221.0421.0421.041,191
Jun 19, 20178.508.508.508.508.501
Jun 16, 201721.1521.1521.1021.1521.159,227
Jun 16, 20170.344 Dividend
Jun 15, 201721.1821.1821.1821.1820.84151
Jun 14, 201721.6221.6321.6221.6321.28400
Jun 13, 201721.5821.6421.5221.6421.291,710
Jun 12, 201721.4721.4721.3121.3120.97333
Jun 09, 201721.5121.5121.5121.5121.16906
Jun 08, 201721.4121.4121.3321.3320.99311
Jun 07, 201716.4716.4716.0216.2015.94506,744
Jun 06, 201721.0821.0821.0821.0820.74123
Jun 05, 201721.1521.1521.1521.1520.81432
Jun 02, 20178.708.708.708.708.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...