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

(ETF)
IPS 
$40.1
*  
unch
unch
Get IPS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IPS now


Community Rating:
View:    IPS 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 16-OCT-2016 TO 16-JAN-2017

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 40.10 N/A N/A 40.10 0
01/13/2017 40.1379 40.2499 40.07 40.2337 5,182
01/12/2017 40.15 40.15 40 40.1 3,221
01/11/2017 39.8446 39.8446 39.8446 39.8446 00
01/10/2017 39.8446 39.8446 39.8446 39.8446 226
01/09/2017 39.98 40.0015 39.775 40 2,482
01/06/2017 39.99 39.99 39.9 39.989 1,767
01/05/2017 39.78 40.0901 39.78 40.0901 783
01/04/2017 39.53 39.7 39.43 39.7 1,894
01/03/2017 39.27 39.3099 39.1088 39.25 1,661
12/30/2016 39.76 39.76 39.4401 39.5548 3,074
12/29/2016 39.3525 39.3775 39.2575 39.33 2,603
12/28/2016 39.1806 39.1806 39.05 39.149 836
12/27/2016 39.42 39.42 39.188 39.2484 2,898
12/23/2016 39.26 39.32 39.1397 39.22 8,561
12/22/2016 39.15 39.2 39.0491 39.1103 1,684
12/21/2016 39.08 39.2 39.08 39.18 402
12/20/2016 39.17 39.29 39.1 39.22 87,841
12/19/2016 39.19 39.39 39.17 39.3 2,391
12/16/2016 38.78 39.09 38.78 39.01 11,241
12/15/2016 39.2 39.2 38.96 39.095 4,030
12/14/2016 39.806 39.9 39.42 39.42 1,622
12/13/2016 39.7 39.9597 39.67 39.925 5,662
12/12/2016 39.05 39.05 39.05 39.05 00
12/09/2016 39.2079 39.2079 39.05 39.05 501
12/08/2016 38.75 38.8709 38.72 38.72 6,405
12/07/2016 38.7 38.9308 38.6787 38.8993 1,394
12/06/2016 38.6312 38.7358 38.6312 38.7358 1,531
12/05/2016 38.9 38.9 38.7879 38.7879 528
12/02/2016 38.5564 38.6005 38.45 38.518 2,364
12/01/2016 38.7 38.7 38.26 38.3 5,539
11/30/2016 38.98 39.091 38.9 38.97 2,110
11/29/2016 39.14 39.27 39.01 39.27 4,026
11/28/2016 38.84 39.02 38.84 38.975 1,419
11/25/2016 39 39.19 38.96 39.19 6,439
11/23/2016 38.65 38.72 38.6301 38.72 1,135
11/22/2016 38.9602 38.9602 38.7701 38.7701 551
11/21/2016 38.64 38.97 38.64 38.9501 11,844
11/18/2016 38.75 38.9662 38.623 38.6895 10,755
11/17/2016 39.1699 39.2 39 39.1305 2,772
11/16/2016 38.9 39.05 38.83 39.05 4,345
11/15/2016 39.05 39.26 39 39.1487 6,508
11/14/2016 39.25 39.25 38.75 38.95 7,978
11/11/2016 39.64 39.64 39.305 39.34 20,716
11/10/2016 40.03 40.03 39.4456 39.75 4,112
11/09/2016 40.74 41.0977 40.74 41.0497 2,968
11/08/2016 41.25 41.4231 41.25 41.4231 4,414
11/07/2016 41.1 41.35 41.1 41.25 3,352
11/04/2016 41.397 41.397 41.2418 41.2418 1,902
11/03/2016 41.6034 41.6034 41.6034 41.6034 00
11/02/2016 41.582 41.6034 41.582 41.6034 440
11/01/2016 41.7947 41.7947 41.48 41.48 3,310
10/31/2016 41.7 41.7 41.46 41.5 1,750
10/28/2016 41.7 41.7 41.68 41.68 543
10/27/2016 41.777 41.86 41.777 41.86 464
10/26/2016 41.83 41.839 41.77 41.77 1,229
10/25/2016 42.1 42.1 41.83 42.01 13,750
10/24/2016 42.1622 42.22 42.1622 42.22 6,503
10/21/2016 42.391 42.391 42.17 42.2 1,046
10/20/2016 42.32 42.55 42.32 42.55 1,632
10/19/2016 42.696 42.89 42.5235 42.6845 167,458
10/18/2016 42.55 42.64 42.533 42.533 11,078
10/17/2016 42.325 42.325 42.294 42.294 915
*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?