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

(ETF)
IRY 
$54.02
*  
0.37
0.68%
Get IRY Alerts
*Delayed - data as of May 22, 2015 12:31 ET  -  Find a broker to begin trading IRY now


Community Rating:
View:    IRY Real Time
 
 
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 21-FEB-2015 TO 21-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.
12:31  53.94  54.09  53.93  54.02 4,796
05/21/2015 54 54.46 53.99 54.39 7,895
05/20/2015 53.95 53.95 53.6201 53.75 61,891
05/19/2015 53.81 54.05 53.8 53.86 7,453
05/18/2015 53.9 54.0099 53.77 53.83 13,975
05/15/2015 53.77 53.97 53.7 53.9499 31,069
05/14/2015 53.54 53.8604 53.51 53.79 20,979
05/13/2015 53.34 53.34 52.95 53.01 5,292
05/12/2015 52.84 52.9119 52.7 52.7 10,775
05/11/2015 52.77 53.0899 52.67 52.86 10,423
05/08/2015 52.68 53.3383 52.68 53.26 8,090
05/07/2015 52.27 52.3499 52.1 52.17 10,186
05/06/2015 52.74 52.7858 52.2603 52.4 9,180
05/05/2015 53.25 53.25 52.4 52.52 13,873
05/04/2015 53.26 53.3632 53.25 53.34 5,648
05/01/2015 53.01 53.38 52.868 53.3 11,198
04/30/2015 52.97 53.0755 52.74 52.74 4,065
04/29/2015 53.24 53.25 52.85 53.0545 30,265
04/28/2015 53.66 53.66 53.0201 53.65 16,899
04/27/2015 54.34 54.41 53.971 53.971 28,379
04/24/2015 53.86 54.07 53.67 53.899 10,139
04/23/2015 53.5 53.899 53.3753 53.78 7,546
04/22/2015 53.77 53.83 53.4 53.62 19,448
04/21/2015 53.47 53.81 53.47 53.7099 25,964
04/20/2015 52.95 53.13 52.87 52.9498 6,422
04/17/2015 53.11 53.11 52.5779 52.94 16,957
04/16/2015 53.6 53.7 53.3614 53.5785 30,152
04/15/2015 53.72 53.7299 53.37 53.5522 18,342
04/14/2015 53.52 53.6799 53.47 53.47 5,399
04/13/2015 53.44 53.56 53.3001 53.3445 7,054
04/10/2015 53.45 53.639 53.1201 53.53 13,804
04/09/2015 53.4 53.4 53.03 53.15 38,884
04/08/2015 53.31 53.31 53.022 53.179 6,591
04/07/2015 53.01 53.22 52.76 52.76 58,389
04/06/2015 52.68 52.98 52.68 52.7 10,478
04/02/2015 52.34 52.43 52.0592 52.2165 15,763
04/01/2015 52.21 52.21 51.69 51.84 6,813
03/31/2015 51.84 51.94 51.69 51.69 3,736
03/30/2015 52.42 53.43 52.35 52.5301 23,778
03/27/2015 52.04 52.12 51.78 52.118 12,063
03/26/2015 51.96 51.96 51.4001 51.72 12,702
03/25/2015 53.15 53.15 52.2201 52.26 7,374
03/24/2015 53.31 53.31 53.001 53.009 8,336
03/23/2015 52.81 53.0294 52.81 52.98 8,622
03/20/2015 52.46 52.85 52.4101 52.76 5,851
03/19/2015 51.99 52.0635 51.844 51.86 44,519
03/18/2015 51.37 52.6798 51.2601 52.29 6,484
03/17/2015 51.31 51.35 51.0901 51.35 3,611
03/16/2015 51.1 51.59 51.1 51.56 4,488
03/13/2015 50.67 50.9 50.4701 50.9 6,700
03/12/2015 50.66 51.1722 50.64 51.038 35,830
03/11/2015 50.19 50.44 50.091 50.18 16,762
03/10/2015 50.36 50.36 50.151 50.19 2,856
03/09/2015 50.71 50.845 50.55 50.7503 7,318
03/06/2015 51.2 51.292 50.67 50.78 15,425
03/05/2015 51.42 51.57 51.14 51.34 11,682
03/04/2015 51.18 51.24 50.89 51.06 9,811
03/03/2015 51.56 51.56 50.89 51.12 15,136
03/02/2015 51.175 51.3 51.02 51.3 5,577
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
*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?