SPDR S&P International Materials Sector ETF Historical Stock Prices

(ETF)
IRV 
$21.8894
*  
unch
unch
Get IRV Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 28-MAY-2015

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 N/A N/A N/A  21.8894 0
05/28/2015 21.8894 21.8894 21.8894 21.8894 00
05/27/2015 21.8894 21.8894 21.8894 21.8894 00
05/26/2015 22.25 22.25 21.8894 21.8894 996
05/22/2015 22.3208 22.3208 22.3208 22.3208 2,568
05/21/2015 22.4228 22.4228 22.4228 22.4228 261
05/20/2015 22.35 22.36 22.09 22.31 13,547
05/19/2015 22.41 22.41 22.33 22.33 523
05/18/2015 22.511 22.55 22.5 22.55 12,979
05/15/2015 22.56 22.56 22.56 22.56 00
05/14/2015 22.56 22.56 22.56 22.56 00
05/13/2015 22.58 22.7099 22.56 22.56 2,207
05/12/2015 22.42 22.42 22.42 22.42 00
05/11/2015 22.42 22.42 22.42 22.42 2,510
05/08/2015 22.4 22.4 22.4 22.4 920
05/07/2015 21.8559 21.8559 21.8559 21.8559 195
05/06/2015 22.12 22.12 22.12 22.12 00
05/05/2015 22.12 22.12 22.12 22.12 429
05/04/2015 22.35 22.35 22.35 22.35 516
05/01/2015 21.87 21.87 21.87 21.87 00
04/30/2015 21.9593 21.9593 21.87 21.87 663
04/29/2015 22.1201 22.17 22.1201 22.17 1,114
04/28/2015 22.3323 22.3323 22.3323 22.3323 400
04/27/2015 22.31 22.35 22.31 22.35 1,062
04/24/2015 22.03 22.14 22.03 22.14 1,204
04/23/2015 21.86 21.86 21.86 21.86 400
04/22/2015 21.7015 21.7015 21.7015 21.7015 00
04/21/2015 21.7 21.78 21.64 21.7015 2,120
04/20/2015 21.66 21.66 21.66 21.66 101
04/17/2015 21.46 21.46 21.46 21.46 135
04/16/2015 21.633 21.633 21.633 21.633 139
04/15/2015 21.57 21.711 21.57 21.7 988
04/14/2015 21.54 21.54 21.4401 21.5261 2,804
04/13/2015 21.3 21.3 21.2501 21.2501 1,115
04/10/2015 21.4999 21.4999 21.4999 21.4999 655
04/09/2015 21.451 21.451 21.451 21.451 00
04/08/2015 21.451 21.451 21.451 21.451 293
04/07/2015 21.4488 21.4488 21.4488 21.4488 189
04/06/2015 21.34 21.3492 21.34 21.3492 809
04/02/2015 21.09 21.09 21.09 21.09 258
04/01/2015 20.79 21.04 20.79 21.04 781
03/31/2015 21.3 21.3 21.3 21.3 00
03/30/2015 21.28 21.3 21.28 21.3 4,127
03/27/2015 21.28 21.28 21.2061 21.2061 3,449
03/26/2015 21.64 21.64 21.64 21.64 00
03/25/2015 21.64 21.64 21.64 21.64 00
03/24/2015 21.64 21.64 21.64 21.64 00
03/23/2015 21.64 21.64 21.63 21.64 4,458
03/20/2015 21.21 21.57 21.21 21.57 914
03/19/2015 21 21.0365 20.9694 20.9694 882
03/18/2015 20.7273 20.7273 20.7273 20.7273 00
03/17/2015 20.7273 20.7273 20.7273 20.7273 00
03/16/2015 20.7273 20.7273 20.7273 20.7273 00
03/13/2015 20.6799 20.7273 20.672 20.7273 1,954
03/12/2015 21.2028 21.2028 21.2028 21.2028 00
03/11/2015 21.2028 21.2028 21.2028 21.2028 00
03/10/2015 21.2028 21.2028 21.2028 21.2028 00
03/09/2015 21.257 21.257 21.2028 21.2028 2,060
03/06/2015 21.46 21.46 21.33 21.33 9,132
03/05/2015 21.6752 21.72 21.6752 21.71 1,103
03/04/2015 21.888 21.888 21.888 21.888 00
03/03/2015 21.86 21.91 21.84 21.888 41,099
03/02/2015 21.981 21.981 21.981 21.981 130
02/27/2015 22.0199 22.0199 22.0199 22.0199 00
*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?