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

(ETF)
IRY 
$51.13
*  
0.084
0.16%
Get IRY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading IRY now


Community Rating:
View:    IRY 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-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  51.33  51.2899  51.07  51.13 6,537
02/27/2015 51.21 51.2899 51.07 51.13 6,537
02/26/2015 51.2003 51.2398 51.017 51.046 4,833
02/25/2015 51.23 51.25 50.99 51.25 8,317
02/24/2015 50.7 51.1199 50.63 51.1199 3,471
02/23/2015 50.56 50.92 50.56 50.87 6,216
02/20/2015 49.81 50.7 49.81 50.5999 5,037
02/19/2015 50.02 50.175 49.89 49.89 4,709
02/18/2015 49.8542 49.87 49.59 49.79 4,359
02/17/2015 49.6 49.7799 49.4188 49.7799 1,922
02/13/2015 49.36 49.67 49.32 49.63 2,310
02/12/2015 49.05 49.3399 48.89 49.29 109,169
02/11/2015 48.83 48.879 48.5784 48.8 3,157
02/10/2015 48.73 49.168 48.73 49.07 14,156
02/09/2015 48.59 48.97 48.59 48.6601 5,137
02/06/2015 49 49.2 48.6001 48.95 39,392
02/05/2015 48.71 49.2999 48.71 49.09 9,383
02/04/2015 49.09 49.1 48.8701 48.92 1,883
02/03/2015 49.08 49.1 48.661 49.09 8,200
02/02/2015 48.58 49.02 48.57 48.99 5,120
01/30/2015 48.94 49.015 48.5501 48.694 4,669
01/29/2015 49.21 49.34 48.8 49.34 7,052
01/28/2015 49.47 49.47 48.53 48.54 3,200
01/27/2015 49.2 49.2 48.8801 49.12 6,790
01/26/2015 48.91 49.02 48.7 48.86 11,198
01/23/2015 48.55 48.6 48.33 48.43 14,461
01/22/2015 48.32 48.545 48.05 48.39 16,549
01/21/2015 49.01 49.04 48.65 48.953 6,671
01/20/2015 49.33 49.33 48.93 49.08 12,309
01/16/2015 48.34 48.8 48.34 48.59 13,292
01/15/2015 48.4 48.59 48.26 48.32 11,482
01/14/2015 47.56 47.98 47.56 47.89 10,622
01/13/2015 48.07 48.32 47.32 47.71 7,142
01/12/2015 47.62 47.62 47.23 47.39 4,958
01/09/2015 47.48 47.59 47.27 47.36 4,088
01/08/2015 46.89 47.5304 46.89 47.4 9,806
01/07/2015 45.98 46.54 45.98 46.33 19,816
01/06/2015 46.29 46.54 45.75 45.87 352,217
01/05/2015 46.57 46.6 46.16 46.44 9,809
01/02/2015 46.81 46.895 46.5 46.6 6,113
12/31/2014 47.14 47.49 46.71 46.76 10,517
12/30/2014 47.05 47.18 46.9976 47.14 14,375
12/29/2014 47.34 47.64 47.31 47.31 3,412
12/26/2014 47.2901 47.7394 47.29 47.7299 2,966
12/24/2014 47.21 47.6848 47.15 47.2801 5,807
12/23/2014 47.747 47.747 47.14 47.29 25,642
12/22/2014 47.83 48.07 47.761 48.07 27,899
12/19/2014 47.68 47.74 47.375 47.74 3,425
12/18/2014 47.79 48.2 47.6 48.03 50,433
12/17/2014 47.14 47.4 46.7 47.14 103,906
12/16/2014 46.55 47.31 46.341 46.98 8,089
12/15/2014 47.41 47.41 46.53 46.53 8,665
12/12/2014 48.3 48.3 47.43 47.431 3,187
12/11/2014 48.04 48.45 48.0215 48.14 14,000
12/10/2014 48.1694 48.25 47.82 47.82 14,274
12/09/2014 48.37 48.375 48.11 48.2598 6,364
12/08/2014 48.73 48.8 48.5101 48.55 8,615
12/05/2014 48.752 49.019 48.752 48.89 2,794
12/04/2014 48.86 49.0499 48.66 49.0499 1,427
12/03/2014 48.87 49.06 48.87 48.99 110,780
12/02/2014 48.85 49.13 48.8401 49.13 3,616
12/01/2014 49.13 49.29 49.085 49.29 2,971
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?