SPDR S&P International Technology Sector ETF Historical Stock Prices

(ETF)
IPK 
$32.38
*  
0.3399
1.04%
Get IPK Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.40  32.40  32.2701  32.38 27,411
07/10/2014 32.3 32.4 32.2701 32.38 27,411
07/09/2014 32.6 32.75 32.56 32.7199 20,199
07/08/2014 32.6999 32.7299 32.5706 32.7299 1,935
07/07/2014 32.82 32.82 32.82 32.82 358
07/03/2014 33.21 33.21 33.21 33.21 372
07/02/2014 32.9901 33 32.9901 33 413
07/01/2014 32.81 33.08 32.8 33.03 3,156
06/30/2014 32.618 32.65 32.54 32.65 711
06/27/2014 32.25 32.25 32.25 32.25 175
06/26/2014 32.35 32.522 32.35 32.4905 937
06/25/2014 32.51 32.57 32.43 32.43 1,910
06/24/2014 32.77 32.77 32.77 32.77 177
06/23/2014 32.68 32.68 32.68 32.68 200
06/20/2014 32.7 32.7 32.64 32.67 1,101
06/19/2014 32.86 33.152 32.86 32.9701 716
06/18/2014 32.74 32.8 32.74 32.8 814
06/17/2014 32.57 32.57 32.57 32.57 00
06/16/2014 32.61 32.7 32.57 32.57 1,087
06/13/2014 32.385 32.5999 32.385 32.5895 1,362
06/12/2014 32.7 32.81 32.5472 32.56 1,205
06/11/2014 32.6401 32.6401 32.6401 32.6401 235
06/10/2014 32.48 32.89 32.48 32.89 811
06/09/2014 32.82 32.82 32.3999 32.69 4,103
06/06/2014 33.24 33.24 32.83 32.88 8,768
06/05/2014 32.72 32.74 32.72 32.74 200
06/04/2014 32.3 32.6417 32.3 32.6417 820
06/03/2014 32.46 32.46 32.46 32.46 00
06/02/2014 32.46 32.46 32.46 32.46 700
05/30/2014 32.48 32.48 32.44 32.46 9,444
05/29/2014 32.35 32.36 32.3401 32.36 3,212
05/28/2014 32.235 32.25 32.235 32.25 718
05/27/2014 32.06 32.095 32.06 32.07 4,344
05/23/2014 31.69 31.857 31.62 31.857 1,531
05/22/2014 31.772 31.775 31.75 31.75 10,003
05/21/2014 31.53 31.5301 31.53 31.5301 562
05/20/2014 31.38 31.3844 31.34 31.38 5,381
05/19/2014 31.3801 31.3801 31.3801 31.3801 165
05/16/2014 31.2418 31.2418 31.2418 31.2418 00
05/15/2014 31.51 31.51 31.2418 31.2418 947
05/14/2014 31.69 31.69 31.69 31.69 184
05/13/2014 31.83 31.83 31.69 31.69 3,655
05/12/2014 31.34 31.6017 31.34 31.6017 3,123
05/09/2014 31.07 31.16 31.07 31.1499 1,628
05/08/2014 31.5 31.5 31.29 31.29 6,419
05/07/2014 31.25 31.37 31.24 31.29 9,265
05/06/2014 31.5499 31.5499 31.5499 31.5499 00
05/05/2014 31.55 31.55 31.455 31.5499 662
05/02/2014 31.49 31.49 31.48 31.48 2,155
05/01/2014 31.34 31.65 31.34 31.434 4,981
04/30/2014 31.27 31.28 31.17 31.28 3,247
04/29/2014 31.21 31.26 31.21 31.2201 829
04/28/2014 31.21 31.21 31.19 31.19 950
04/25/2014 31.5999 31.5999 31.5999 31.5999 00
04/24/2014 31.5999 31.5999 31.5999 31.5999 300
04/23/2014 31.82 31.82 31.62 31.62 1,020
04/22/2014 31.65 31.65 31.65 31.65 462
04/21/2014 31.4 31.41 31.4 31.41 776
04/17/2014 31.31 31.32 31.31 31.32 6,283
04/16/2014 31.29 31.3484 31.29 31.3484 952
04/15/2014 30.81 30.81 30.68 30.68 7,215
04/14/2014 31.17 31.17 31.0435 31.0435 2,922
04/11/2014 31.14 31.14 31.14 31.14 384
04/10/2014 31.78 31.78 31.78 31.78 00
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?