SPDR S&P International Technology Sector ETF Historical Stock Prices

(ETF)
IPK 
$29.99
*  
0.16
0.54%
Get IPK Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading IPK 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  29.82  30.005  29.81  29.99 2,581
10/23/2014 29.88 29.99 29.82 29.83 1,199
10/22/2014 29.76 29.91 29.53 29.53 48,454
10/21/2014 29.53 29.63 29.53 29.63 1,160
10/20/2014 29.19 29.5 29.19 29.5 1,292
10/17/2014 29.25 29.254 29.21 29.21 1,249
10/16/2014 28.7 28.72 28.7 28.71 2,164
10/15/2014 28.75 28.75 28.75 28.75 2,090
10/14/2014 29.34 29.34 29.1 29.24 2,768
10/13/2014 29.07 29.07 29.07 29.07 348
10/10/2014 29.46 29.46 29.27 29.27 361
10/09/2014 29.9908 29.9908 29.6701 29.6701 4,278
10/08/2014 29.99 29.99 29.99 29.99 266
10/07/2014 30.58 30.652 30.47 30.6299 1,073
10/06/2014 30.91 30.91 30.76 30.76 948
10/03/2014 30.42 30.796 30.42 30.796 3,091
10/02/2014 30.52 30.565 30.44 30.565 1,448
10/01/2014 31.637 31.637 31.637 31.637 00
09/30/2014 31.637 31.637 31.637 31.637 00
09/29/2014 31.37 31.7 31.37 31.637 33,777
09/26/2014 31.54 31.7895 31.54 31.7895 4,212
09/25/2014 31.72 31.72 31.391 31.391 363
09/24/2014 31.68 31.83 31.6501 31.83 1,060
09/23/2014 31.5501 31.5501 31.5501 31.5501 502
09/22/2014 31.8428 31.8428 31.7323 31.7323 3,170
09/19/2014 32.07 32.07 32.07 32.07 843
09/18/2014 32.22 32.22 32.22 32.22 367
09/17/2014 32.08 32.08 32.08 32.08 120
09/16/2014 31.89 32.0507 31.89 32 54,649
09/15/2014 31.95 31.95 31.95 31.95 00
09/12/2014 31.95 31.95 31.95 31.95 00
09/11/2014 32.07 32.07 31.9015 31.95 23,507
09/10/2014 31.95 32.19 31.95 32.19 16,991
09/09/2014 31.95 31.955 31.86 31.86 418
09/08/2014 32.15 32.15 32.118 32.1372 831
09/05/2014 32.28 32.28 32.1382 32.22 2,966
09/04/2014 32.33 32.33 32.09 32.095 8,165
09/03/2014 32.3899 32.3899 32.3499 32.35 842
09/02/2014 32.3 32.32 32.3 32.32 703
08/29/2014 32.21 32.21 32.21 32.21 00
08/28/2014 32.21 32.21 32.21 32.21 512
08/27/2014 32.2252 32.2252 32.2252 32.2252 00
08/26/2014 32.2252 32.2252 32.2252 32.2252 196
08/25/2014 32.48 32.48 32.3643 32.4 1,231
08/22/2014 32.17 32.175 32.0858 32.0858 491
08/21/2014 32.2 32.2 32.2 32.2 348
08/20/2014 32.24 32.24 32.205 32.205 562
08/19/2014 32.62 32.62 32.3 32.31 3,698
08/18/2014 32.47 32.47 32.279 32.34 1,286
08/15/2014 31.8101 32.0299 31.8101 31.992 1,239
08/14/2014 32.03 32.03 32 32 265
08/13/2014 31.944 31.9599 31.944 31.9599 644
08/12/2014 31.638 31.638 31.638 31.638 00
08/11/2014 31.638 31.638 31.638 31.638 00
08/08/2014 31.5908 31.64 31.5908 31.638 1,146
08/07/2014 31.51 31.51 31.51 31.51 2,500
08/06/2014 31.68 31.7448 31.68 31.69 1,575
08/05/2014 32.12 32.12 32.12 32.12 00
08/04/2014 32.15 32.15 32.102 32.12 408
08/01/2014 32.4 32.4 32.4 32.4 00
07/31/2014 32.42 32.4201 32.39 32.4 1,205
07/30/2014 32.69 32.69 32.69 32.69 00
07/29/2014 32.7 32.7 32.69 32.69 1,642
07/28/2014 32.8 32.835 32.8 32.835 593
07/25/2014 32.8525 32.8525 32.8 32.8001 2,489
07/24/2014 32.99 32.99 32.86 32.86 1,301
07/23/2014 32.8 32.9616 32.75 32.8952 11,335
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?