| SPDR S&P International Financial Sector ETF | (NY: IPF) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 21.62 | 21.62 | 21.62 | 21.62 | 200 | +0.31(+1.45%) |
| May 16, 2013 | 21.38 | 21.64 | 21.31 | 21.31 | 12,467 | -0.29(-1.35%) |
| May 15, 2013 | 21.60 | 21.60 | 21.60 | 21.60 | 100 | -0.03(-0.13%) |
| May 13, 2013 | 21.50 | 21.68 | 21.50 | 21.63 | 6,500 | +0.13(+0.62%) |
| May 10, 2013 | 21.39 | 21.59 | 21.39 | 21.50 | 609 | -0.02(-0.11%) |
| May 09, 2013 | 21.77 | 21.77 | 21.52 | 21.52 | 7,325 | -0.30(-1.37%) |
| May 08, 2013 | 21.51 | 21.87 | 21.51 | 21.82 | 5,440 | +0.26(+1.20%) |
| May 07, 2013 | 21.71 | 21.73 | 21.47 | 21.56 | 29,033 | -0.09(-0.41%) |
| May 06, 2013 | 21.58 | 21.74 | 21.43 | 21.65 | 6,500 | -0.04(-0.17%) |
| May 03, 2013 | 21.39 | 21.69 | 21.47 | 21.69 | 1,481 | +0.20(+0.92%) |
| May 02, 2013 | 21.13 | 21.49 | 21.13 | 21.49 | 4,622 | +0.03(+0.14%) |
| May 01, 2013 | 21.45 | 21.46 | 21.22 | 21.46 | 5,240 | +0.21(+0.99%) |
| Apr 30, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 576 | +0.07(+0.35%) |
| Apr 29, 2013 | 21.00 | 21.18 | 21.00 | 21.18 | 605 | +0.41(+1.96%) |
| Apr 26, 2013 | 20.77 | 20.82 | 20.77 | 20.77 | 5,000 | -0.05(-0.24%) |
| Apr 25, 2013 | 20.78 | 20.83 | 20.78 | 20.82 | 6,500 | +0.18(+0.87%) |
| Apr 24, 2013 | 20.65 | 20.83 | 20.64 | 20.64 | 3,815 | +0.27(+1.33%) |
| Apr 23, 2013 | 20.34 | 20.37 | 20.34 | 20.37 | 1,524 | +0.09(+0.43%) |
| Apr 22, 2013 | 20.10 | 20.28 | 20.10 | 20.28 | 1,661 | +0.17(+0.86%) |
| Apr 19, 2013 | 20.26 | 20.26 | 20.11 | 20.11 | 891 | +0.02(+0.10%) |
| Apr 18, 2013 | 20.09 | 20.09 | 20.09 | 20.09 | 110 | -0.17(-0.84%) |
| Apr 17, 2013 | 19.97 | 20.26 | 19.97 | 20.26 | 1,133 | -0.29(-1.41%) |
| Apr 12, 2013 | 20.55 | 20.55 | 20.55 | 0 | -0.22(-1.06%) | |
| Apr 11, 2013 | 20.77 | 20.77 | 20.77 | 20.77 | 100 | +0.50(+2.47%) |
| Apr 10, 2013 | 20.29 | 20.29 | 20.27 | 20.27 | 600 | +0.10(+0.49%) |
| Apr 09, 2013 | 19.87 | 20.19 | 19.87 | 20.17 | 20,139 | +0.29(+1.47%) |
| Apr 05, 2013 | 19.88 | 19.88 | 19.88 | 0 | +0.22(+1.12%) | |
| Apr 03, 2013 | 19.66 | 19.66 | 19.66 | 0 | -0.26(-1.31%) | |
| Apr 02, 2013 | 19.91 | 20.14 | 19.91 | 19.92 | 11,400 | +0.32(+1.63%) |
| Apr 01, 2013 | 19.52 | 19.60 | 19.52 | 19.60 | 2,860 | -0.18(-0.91%) |
| Mar 28, 2013 | 19.79 | 19.79 | 19.77 | 19.78 | 68,682 | +0.06(+0.30%) |
| Mar 27, 2013 | 19.80 | 19.80 | 19.72 | 19.72 | 301 | -0.09(-0.45%) |
| Mar 26, 2013 | 19.81 | 19.81 | 19.81 | 19.81 | 100 | +0.10(+0.51%) |
| Mar 25, 2013 | 19.71 | 19.71 | 19.71 | 19.71 | 15,218 | -0.44(-2.18%) |
| Mar 22, 2013 | 20.18 | 20.18 | 20.12 | 20.15 | 447 | +0.35(+1.77%) |
| Mar 21, 2013 | 19.92 | 19.92 | 19.80 | 19.80 | 303 | -0.35(-1.74%) |
| Mar 20, 2013 | 20.05 | 20.15 | 20.04 | 20.15 | 316 | +0.31(+1.56%) |
| Mar 19, 2013 | 20.02 | 20.02 | 19.84 | 19.84 | 1,798 | -0.36(-1.78%) |
| Mar 18, 2013 | 20.15 | 20.33 | 20.02 | 20.20 | 6,388 | -0.35(-1.68%) |
| Mar 15, 2013 | 20.55 | 20.55 | 20.55 | 20.55 | 230 | -0.03(-0.17%) |
| Mar 14, 2013 | 20.58 | 20.58 | 20.58 | 20.58 | 1,240 | +0.17(+0.83%) |
| Mar 12, 2013 | 20.41 | 20.41 | 20.41 | 20.41 | 0 | +0.05(+0.25%) |
| Mar 11, 2013 | 20.36 | 20.36 | 20.34 | 20.36 | 1,040 | -0.07(-0.35%) |
| Mar 08, 2013 | 20.46 | 20.46 | 20.40 | 20.43 | 1,410 | +0.17(+0.84%) |
| Mar 07, 2013 | 20.29 | 20.30 | 20.26 | 20.26 | 890 | +0.00(+0.00%) |
| Mar 06, 2013 | 20.20 | 20.26 | 20.20 | 20.26 | 350 | +0.00(+0.00%) |
| Mar 05, 2013 | 20.28 | 20.40 | 20.09 | 20.26 | 1,671 | +0.39(+1.96%) |
| Mar 04, 2013 | 19.95 | 20.03 | 19.79 | 19.87 | 2,814 | +0.02(+0.10%) |
