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

(ETF)
IPS 
$38.8799
*  
0.1441
0.37%
Get IPS Alerts
*Delayed - data as of Dec. 7, 2016 13:19 ET  -  Find a broker to begin trading IPS now


Community Rating:
View:    IPS Real Time
 
 
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 06-SEP-2016 TO 06-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.
13:19 38.70 38.8799 38.6787 38.8799 702
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
10/14/2016 42.365 42.65 42.365 42.47 3,239
10/13/2016 42.4 42.61 42.1 42.61 3,779
10/12/2016 42.5 42.584 42.46 42.584 4,552
10/11/2016 42.61 42.61 42.5201 42.5201 815
10/10/2016 43 43.08 43 43.08 401
10/07/2016 43.1099 43.1099 43.1099 43.1099 700
10/06/2016 43.64 43.64 43.556 43.556 664
10/05/2016 44 44.05 43.85 43.915 2,033
10/04/2016 44.24 44.24 44.1877 44.1877 224
10/03/2016 44.1636 44.3811 44.1636 44.3811 728
09/30/2016 44.2999 44.3099 44.25 44.3099 1,767
09/29/2016 44.45 44.45 44.05 44.05 941
09/28/2016 44.44 44.44 44.44 44.44 143
09/27/2016 44.202 44.44 44.202 44.44 878
09/26/2016 44.12 44.12 43.93 43.93 600
09/23/2016 44.2699 44.2699 44.1218 44.15 3,256
09/22/2016 44.41 44.6 44.41 44.6 553
09/21/2016 43.52 43.9774 43.49 43.9774 2,656
09/20/2016 43.532 43.532 43.532 43.532 657
09/19/2016 43.23 43.23 43.23 43.23 5,875
09/16/2016 42.8694 42.9585 42.755 42.8 5,432
09/15/2016 43.335 43.61 43.335 43.61 240
09/14/2016 43.278 43.278 43.16 43.24 1,092
09/13/2016 43.5 43.5 43.16 43.16 7,226
09/12/2016 43.6438 43.83 43.6438 43.83 2,797
09/09/2016 43.9 43.9 43.29 43.29 514
09/08/2016 44.2707 44.355 44.2707 44.355 828
09/07/2016 44.7787 44.79 44.6558 44.6558 734
09/06/2016 44.34 44.685 44.34 44.685 795
*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?