SPDR S&P International Technology Sector ETF Historical Stock Prices

(ETF)
IPK 
$31.74
*  
0.205
0.65%
Get IPK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IPK now


Community Rating:
View:    IPK Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.69  31.78  31.36  31.74 3,317
12/19/2014 31.36 31.78 31.36 31.74 3,317
12/18/2014 31.6899 31.6899 31.535 31.535 497
12/17/2014 31.138 31.4 31.07 31.2 25,154
12/16/2014 31.03 31.3 31.03 31.12 10,734
12/15/2014 31.3699 31.3699 30.78 30.807 3,978
12/12/2014 31.25 31.3 31.25 31.3 782
12/11/2014 31.591 31.74 31.51 31.61 32,243
12/10/2014 31.65 31.68 31.48 31.54 37,864
12/09/2014 31.95 31.95 31.95 31.95 00
12/08/2014 31.95 31.95 31.95 31.95 00
12/05/2014 31.95 31.95 31.95 31.95 00
12/04/2014 31.99 32.02 31.95 31.95 6,209
12/03/2014 31.8735 32.05 31.8735 32.05 5,302
12/02/2014 31.85 31.85 31.75 31.8 1,378
12/01/2014 31.6801 31.6801 31.6801 31.6801 00
11/28/2014 31.6801 31.6801 31.6801 31.6801 00
11/26/2014 31.61 31.6801 31.61 31.6801 972
11/25/2014 31.464 31.62 31.39 31.61 14,788
11/24/2014 31.36 31.36 31.35 31.35 1,148
11/21/2014 31.36 31.36 31.36 31.36 200
11/20/2014 31.11 31.11 31.11 31.11 452
11/19/2014 31.1378 31.1378 31.112 31.112 220
11/18/2014 31.15 31.33 31.15 31.33 3,118
11/17/2014 30.919 30.92 30.79 30.844 705
11/14/2014 30.85 30.99 30.75 30.96 1,618
11/13/2014 31.069 31.069 30.937 30.937 500
11/12/2014 30.8301 31.05 30.8301 31.05 3,017
11/11/2014 31.19 31.19 31.19 31.19 00
11/10/2014 30.95 31.19 30.95 31.19 2,105
11/07/2014 30.8001 30.8001 30.8001 30.8001 00
11/06/2014 30.8001 30.8001 30.8001 30.8001 00
11/05/2014 31.13 31.13 30.8001 30.8001 374
11/04/2014 31.3324 31.3324 31.3324 31.3324 00
11/03/2014 31.26 31.5 31.26 31.3324 1,054
10/31/2014 31.32 31.34 31.185 31.32 5,859
10/30/2014 30.2 30.2 30.2 30.2 00
10/29/2014 30.24 30.24 30.2 30.2 18,006
10/28/2014 30.09 30.182 30.09 30.182 467
10/27/2014 29.99 29.99 29.99 29.99 00
10/24/2014 30.005 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
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?