SPDR S&P International Health Care Sector ETF Historical Stock Prices

(ETF)
IRY 
$48.9
*  
0.0062
0.01%
Get IRY Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading IRY 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  49.079  48.88  48.90 5,833
08/29/2014 48.95 49.079 48.88 48.9 5,833
08/28/2014 48.82 48.93 48.65 48.9062 2,964
08/27/2014 48.83 49.03 48.83 48.991 1,764
08/26/2014 48.86 48.87 48.7206 48.7206 951
08/25/2014 48.65 48.7399 48.5101 48.53 2,178
08/22/2014 48.23 48.5099 48.2 48.38 2,059
08/21/2014 48 48.66 48 48.496 5,286
08/20/2014 48.28 48.312 48.135 48.25 1,447
08/19/2014 48.09 48.286 48.0728 48.1332 2,486
08/18/2014 47.84 48.17 47.84 48.028 2,174
08/15/2014 48 48 47.09 47.3913 18,433
08/14/2014 47.26 47.7574 47.26 47.53 15,090
08/13/2014 47.09 47.34 47.09 47.3 24,588
08/12/2014 46.9201 47 46.9201 47 1,353
08/11/2014 47.47 47.47 47.47 47.47 395
08/08/2014 46.63 46.8999 46.438 46.8999 13,468
08/07/2014 47.06 47.06 46.6286 46.6286 4,951
08/06/2014 47.277 47.3999 47.0401 47.36 6,681
08/05/2014 47.875 47.875 47.4121 47.592 2,238
08/04/2014 47.9 47.98 47.6905 47.8901 3,504
08/01/2014 47.39 47.88 47.37 47.56 5,815
07/31/2014 48.28 48.28 47.99 48.12 7,497
07/30/2014 48.77 48.77 48.479 48.5 2,199
07/29/2014 48.47 48.47 48.2 48.213 2,218
07/28/2014 48.6 48.6 48.1501 48.45 3,063
07/25/2014 48.97 48.97 48.28 48.3301 2,965
07/24/2014 48.73 48.8488 48.59 48.59 11,002
07/23/2014 48.61 48.86 48.61 48.86 1,108
07/22/2014 48.7101 48.95 48.7101 48.8 4,650
07/21/2014 48.37 48.83 48.37 48.682 10,572
07/18/2014 48.65 48.8 48.5201 48.66 2,981
07/17/2014 48.9 49.01 48.5976 48.65 4,545
07/16/2014 49.05 49.17 48.93 49.05 9,816
07/15/2014 49.54 49.54 49.022 49.022 1,695
07/14/2014 48.94 49.29 48.94 49.08 4,257
07/11/2014 48.9 48.9 48.58 48.89 11,947
07/10/2014 48.85 48.85 48.15 48.77 22,556
07/09/2014 49 49.19 48.96 49.14 13,371
07/08/2014 49.26 49.31 48.97 49.11 15,010
07/07/2014 49.55 49.63 49.26 49.4 9,788
07/03/2014 49.6 49.93 49.6 49.93 3,641
07/02/2014 49.94 49.94 49.55 49.755 3,423
07/01/2014 49.26 49.66 49.26 49.66 6,283
06/30/2014 49.2201 49.4399 49.2201 49.42 2,488
06/27/2014 49.21 49.21 49.12 49.12 1,896
06/26/2014 49.2 49.2 48.92 49.0599 1,109
06/25/2014 49 49.07 49 49.06 2,110
06/24/2014 49.269 49.269 48.741 48.741 8,463
06/23/2014 49.2899 49.2899 48.9601 49.12 3,304
06/20/2014 49.44 49.5068 49.25 49.34 2,415
06/19/2014 49.4399 49.4399 49.1701 49.408 2,237
06/18/2014 48.95 49.12 48.8701 49.12 16,051
06/17/2014 49 49 48.64 48.96 22,649
06/16/2014 48.86 48.898 48.7401 48.8 2,953
06/13/2014 48.665 48.68 48.54 48.68 5,047
06/12/2014 49.1 49.1 48.6535 48.6535 2,879
06/11/2014 48.98 48.98 48.56 48.72 8,628
06/10/2014 48.82 48.87 48.69 48.8412 9,274
06/09/2014 48.8 48.8 48.52 48.7499 13,339
06/06/2014 49 49 48.628 48.8 51,452
06/05/2014 48.6 48.78 48.55 48.61 5,032
06/04/2014 48.88 48.88 48.42 48.55 41,689
06/03/2014 48.74 48.74 48.32 48.32 5,873
06/02/2014 48.88 48.88 48.4059 48.6 4,388
05/30/2014 47.97 48.4795 47.97 48.4795 19,471
05/29/2014 48.2372 48.348 48.2001 48.348 5,473
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?