SPDR S&P International Materials Sector ETF Historical Stock Prices

(ETF)
IRV 
$24.63
*  
unch
unch
Get IRV Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading IRV now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  24.63 0
07/23/2014 24.63 24.63 24.63 24.63 00
07/22/2014 24.63 24.63 24.63 24.63 300
07/21/2014 24.2775 24.45 24.2775 24.45 1,069
07/18/2014 24.54 24.54 24.54 24.54 413
07/17/2014 24.57 24.57 24.57 24.57 274
07/16/2014 24.43 24.64 24.43 24.63 5,699
07/15/2014 24.47 24.47 24.13 24.1301 1,401
07/14/2014 24.44 24.44 24.44 24.44 202
07/11/2014 24.27 24.27 24.27 24.27 203
07/10/2014 24.09 24.09 24.08 24.08 6,601
07/09/2014 24.558 24.558 24.558 24.558 00
07/08/2014 24.558 24.558 24.558 24.558 00
07/07/2014 24.558 24.558 24.558 24.558 00
07/03/2014 24.558 24.558 24.558 24.558 00
07/02/2014 24.558 24.558 24.558 24.558 00
07/01/2014 24.56 24.56 24.55 24.558 2,247
06/30/2014 24.2104 24.2104 24.185 24.185 1,248
06/27/2014 23.991 24.14 23.991 24.14 221
06/26/2014 24.2 24.2 24.2 24.2 00
06/25/2014 24.2 24.2 24.2 24.2 00
06/24/2014 24.2 24.2 24.2 24.2 225
06/23/2014 24.01 24.21 24.01 24.2 4,091
06/20/2014 24.2799 24.2799 24.08 24.08 4,065
06/19/2014 24.18 24.5 24.18 24.48 1,502
06/18/2014 23.75 23.75 23.75 23.75 00
06/17/2014 23.73 23.822 23.73 23.75 4,426
06/16/2014 23.945 23.945 23.945 23.945 00
06/13/2014 23.945 23.945 23.945 23.945 00
06/12/2014 23.945 23.945 23.945 23.945 100
06/11/2014 24.0146 24.0146 24.0146 24.0146 00
06/10/2014 24.0146 24.0146 24.0146 24.0146 203
06/09/2014 23.925 23.97 23.925 23.935 2,163
06/06/2014 23.83 23.83 23.83 23.83 00
06/05/2014 23.83 23.83 23.83 23.83 00
06/04/2014 23.83 23.83 23.83 23.83 00
06/03/2014 23.83 23.83 23.83 23.83 461
06/02/2014 23.5874 23.5874 23.5874 23.5874 00
05/30/2014 23.5874 23.5874 23.5874 23.5874 400
05/29/2014 23.87 23.87 23.87 23.87 00
05/28/2014 23.87 23.87 23.87 23.87 00
05/27/2014 23.87 23.87 23.87 23.87 00
05/23/2014 23.87 23.87 23.87 23.87 00
05/22/2014 23.82 23.87 23.82 23.87 1,002
05/21/2014 23.69 23.76 23.631 23.645 5,072
05/20/2014 23.59 23.59 23.59 23.59 426
05/19/2014 23.7 23.7 23.7 23.7 00
05/16/2014 23.73 23.842 23.7 23.7 1,597
05/15/2014 24.1 24.1 24.1 24.1 00
05/14/2014 24.1 24.1 24.1 24.1 00
05/13/2014 24.1 24.1 24.1 24.1 604
05/12/2014 23.7799 23.7799 23.7799 23.7799 00
05/09/2014 23.7799 23.7799 23.7799 23.7799 1,000
05/08/2014 23.96 23.97 23.76 23.82 3,603
05/07/2014 23.86 23.86 23.7 23.7 601
05/06/2014 23.77 23.77 23.77 23.77 00
05/05/2014 23.77 23.77 23.77 23.77 292
05/02/2014 23.7924 23.7924 23.7924 23.7924 254
05/01/2014 23.74 23.86 23.74 23.7905 837
04/30/2014 23.53 23.53 23.53 23.53 00
04/29/2014 23.53 23.53 23.53 23.53 00
04/28/2014 23.53 23.53 23.53 23.53 603
04/25/2014 23.56 23.6865 23.56 23.676 4,506
04/24/2014 23.79 23.79 23.71 23.71 2,155
04/23/2014 23.55 23.65 23.55 23.65 21,464
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?