SPDR S&P International Materials Sector ETF Historical Stock Prices

(ETF)
IRV 
$20.35
*  
0.10
0.49%
Get IRV Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading IRV now


Community Rating:
View:    IRV 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  20.36  20.36  20.35  20.35 10,870
01/29/2015 20.36 20.36 20.35 20.35 10,870
01/28/2015 20.45 20.45 20.45 20.45 00
01/27/2015 20.38 20.5 20.38 20.45 526
01/26/2015 20.16 20.47 20.16 20.47 11,296
01/23/2015 20.35 20.35 20.2407 20.2407 2,403
01/22/2015 20.44 20.44 20.44 20.44 00
01/21/2015 20.44 20.44 20.44 20.44 3,060
01/20/2015 20.12 20.29 20.12 20.29 7,638
01/16/2015 20.05 20.05 20.05 20.05 397
01/15/2015 19.7 19.792 19.65 19.76 1,599
01/14/2015 19.51 19.5786 19.51 19.5786 1,400
01/13/2015 20.131 20.131 20.131 20.131 00
01/12/2015 20.131 20.131 20.131 20.131 00
01/09/2015 20.131 20.131 20.131 20.131 00
01/08/2015 20.131 20.131 20.131 20.131 271
01/07/2015 19.75 19.81 19.68 19.81 713
01/06/2015 19.67 19.72 19.67 19.72 1,494
01/05/2015 20.0901 20.0901 20.0901 20.0901 00
01/02/2015 20.0901 20.0901 20.0901 20.0901 265
12/31/2014 20.35 20.35 20.2 20.201 1,752
12/30/2014 20.31 20.42 20.301 20.34 3,353
12/29/2014 20.52 20.52 20.3965 20.3965 2,318
12/26/2014 20.53 20.53 20.35 20.35 3,262
12/24/2014 20.2 20.2 20.2 20.2 670
12/23/2014 20.29 20.29 20.21 20.28 4,475
12/22/2014 20.4 20.4 20.28 20.28 7,728
12/19/2014 20.22 20.22 20.22 20.22 00
12/18/2014 20.42 20.42 20.07 20.22 3,155
12/17/2014 19.58 20 19.58 19.93 2,916
12/16/2014 19.51 19.51 19.51 19.51 00
12/15/2014 19.83 19.83 19.51 19.51 6,521
12/12/2014 20.2801 20.2801 20.2801 20.2801 00
12/11/2014 20.34 20.34 20.2801 20.2801 1,379
12/10/2014 20.57 20.659 20.5 20.5 1,547
12/09/2014 20.7478 20.7478 20.7478 20.7478 00
12/08/2014 20.7478 20.7478 20.7478 20.7478 700
12/05/2014 20.95 20.99 20.9401 20.955 2,245
12/04/2014 20.8101 20.8101 20.8101 20.8101 00
12/03/2014 20.8101 20.8101 20.8101 20.8101 00
12/02/2014 20.74 20.8101 20.74 20.8101 899
12/01/2014 20.75 20.8 20.72 20.8 532
11/28/2014 21.26 21.26 21.26 21.26 00
11/26/2014 21.26 21.26 21.26 21.26 00
11/25/2014 21.08 21.27 21.08 21.26 1,925
11/24/2014 21.0399 21.0399 21.0399 21.0399 00
11/21/2014 21.0399 21.0399 21.0399 21.0399 00
11/20/2014 21.0399 21.0399 21.0399 21.0399 00
11/19/2014 20.99 21.0399 20.99 21.0399 1,516
11/18/2014 20.96 20.96 20.96 20.96 00
11/17/2014 20.95 20.96 20.95 20.96 398
11/14/2014 20.95 20.95 20.95 20.95 101
11/13/2014 20.849 20.849 20.849 20.849 00
11/12/2014 20.731 20.849 20.731 20.849 598
11/11/2014 20.8599 20.8599 20.8599 20.8599 100
11/10/2014 20.91 20.92 20.9 20.91 12,904
11/07/2014 20.52 20.68 20.52 20.68 306
11/06/2014 20.48 20.491 20.48 20.491 2,935
11/05/2014 20.62 20.62 20.44 20.44 661
11/04/2014 20.61 20.61 20.61 20.61 110
11/03/2014 20.62 20.75 20.62 20.75 545
10/31/2014 20.78 20.788 20.771 20.788 3,202
10/30/2014 20.58 20.6074 20.58 20.6074 502
10/29/2014 21.14 21.14 20.87 20.87 790
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?