SPDR S&P International Consumer Discretionary Sector ETF Historical Stock Prices

(ETF)
IPD 
$35.23
*  
unch
unch
Get IPD Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IPD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 35.23 0
12/02/2016 35.23 35.23 35.23 35.23 00
12/01/2016 35.4442 35.4442 35.1327 35.23 1,082
11/30/2016 35.5332 35.5332 35.5332 35.5332 460
11/29/2016 35.26 35.61 35.26 35.4499 712
11/28/2016 35.2428 35.2428 35.19 35.19 764
11/25/2016 35.105 35.105 35.105 35.105 00
11/23/2016 35.1975 35.1975 35.105 35.105 412
11/22/2016 35.05 35.05 35.05 35.05 00
11/21/2016 35.05 35.05 35.05 35.05 428
11/18/2016 34.9201 34.96 34.8601 34.95 732
11/17/2016 35.09 35.09 34.942 34.95 1,769
11/16/2016 34.6 34.9999 34.6 34.9999 681
11/15/2016 34.7901 34.98 34.79 34.9458 2,252
11/14/2016 34.73 34.73 34.73 34.73 100
11/11/2016 34.89 34.89 34.89 34.89 102
11/10/2016 34.9085 35.03 34.9085 34.94 1,309
11/09/2016 34.97 35.45 34.97 35.3931 880
11/08/2016 35.57 35.88 35.57 35.832 858
11/07/2016 35.5975 35.7347 35.5975 35.7347 687
11/04/2016 35.22 35.364 35.22 35.364 539
11/03/2016 35.6764 35.6764 35.6764 35.6764 519
11/02/2016 35.6935 35.6935 35.6334 35.6334 378
11/01/2016 36.054 36.166 36.054 36.166 750
10/31/2016 36.01 36.024 36.01 36.024 466
10/28/2016 35.85 35.98 35.85 35.96 911
10/27/2016 36.1561 36.1561 36.1561 36.1561 00
10/26/2016 35.7035 36.1561 35.7035 36.1561 737
10/25/2016 36.0796 36.0796 36.0796 36.0796 484
10/24/2016 36.05 36.05 35.9529 35.9529 635
10/21/2016 35.9398 35.9398 35.9398 35.9398 184
10/20/2016 36.21 36.3027 36.21 36.2958 1,261
10/19/2016 36.179 36.319 36.179 36.319 361
10/18/2016 35.9801 35.9801 35.9642 35.9642 540
10/17/2016 35.61 35.73 35.61 35.63 1,551
10/14/2016 35.88 35.88 35.88 35.88 00
10/13/2016 35.52 35.88 35.325 35.88 11,206
10/12/2016 35.94 35.94 35.7964 35.7964 1,818
10/11/2016 35.92 36 35.87 35.87 641
10/10/2016 35.98 35.98 35.98 35.98 00
10/07/2016 35.98 35.98 35.98 35.98 369
10/06/2016 36.4 36.43 36.36 36.43 520
10/05/2016 36.6297 36.6297 36.6297 36.6297 366
10/04/2016 36.5 36.52 36.37 36.37 551
10/03/2016 36.14 36.14 36.14 36.14 136
09/30/2016 36.1999 36.42 36.085 36.35 2,329
09/29/2016 36.2724 36.2724 36.2724 36.2724 00
09/28/2016 36.2724 36.2724 36.2724 36.2724 00
09/27/2016 36.2446 36.2724 36.2446 36.2724 687
09/26/2016 36.149 36.149 36.0345 36.0345 914
09/23/2016 36.456 36.5788 36.456 36.5788 476
09/22/2016 36.9046 36.96 36.8401 36.96 499
09/21/2016 36.4218 36.4218 36.4218 36.4218 820
09/20/2016 35.5299 35.5299 35.5299 35.5299 00
09/19/2016 35.5299 35.5299 35.5299 35.5299 00
09/16/2016 35.5599 35.5599 35.49 35.5299 665
09/15/2016 35.9454 35.9454 35.9454 35.9454 00
09/14/2016 35.9454 35.9454 35.9454 35.9454 00
09/13/2016 36.1 36.12 35.9454 35.9454 1,411
09/12/2016 36.5472 36.5472 36.52 36.52 258
09/09/2016 36.56 36.59 36.3439 36.3439 3,231
09/08/2016 37.182 37.182 37.182 37.182 00
09/07/2016 36.79 37.182 36.79 37.182 2,044
09/06/2016 36.75 37 36.75 37 1,490
09/02/2016 36.49 36.49 36.49 36.49 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?