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

(ETF)
IRY 
$51.9899
*  
1.0219
2%
Get IRY Alerts
*Delayed - data as of Aug. 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 27-MAY-2015 TO 27-AUG-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  52  51.528  51.9899 5,555
08/27/2015 51.82 52 51.528 51.9899 5,555
08/26/2015 50.99 51.1676 49.8901 50.968 10,158
08/25/2015 50.81 51.628 49.93 50.419 12,326
08/24/2015 50.98 50.98 47.53 50.19 39,276
08/21/2015 52 52.35 51.02 51.11 18,848
08/20/2015 53.54 53.54 52.7424 52.75 20,056
08/19/2015 54.21 54.21 53.72 54.0809 6,085
08/18/2015 54.17 54.6599 54.17 54.33 19,876
08/17/2015 54.34 54.54 53.891 54.4188 24,648
08/14/2015 54.51 54.6299 54.0801 54.6 6,092
08/13/2015 54.08 54.49 54.08 54.43 7,460
08/12/2015 53.968 54.0937 53.552 54.0423 9,688
08/11/2015 54.6 54.71 54.1601 54.438 8,404
08/10/2015 55.06 55.19 54.7 55.19 33,195
08/07/2015 54.45 54.49 54.1487 54.29 7,729
08/06/2015 55.5 55.6 54.72 54.98 5,838
08/05/2015 55.55 55.58 55.23 55.54 29,655
08/04/2015 55 55.62 54.8001 55.0597 11,012
08/03/2015 54.98 55.16 54.65 54.81 11,862
07/31/2015 54.97 54.97 54.51 54.63 7,356
07/30/2015 54.29 54.44 53.56 54.44 14,091
07/29/2015 54.82 54.9647 54.679 54.7593 14,998
07/28/2015 54.34 54.46 53.67 54.3 12,282
07/27/2015 53.25 53.8699 53.25 53.6 9,840
07/24/2015 54.0867 54.2696 53.55 53.58 5,518
07/23/2015 54.0201 54.3799 54.0201 54.332 8,800
07/22/2015 54 54 53.549 53.735 34,724
07/21/2015 54.11 54.53 53.878 54.27 18,494
07/20/2015 54.62 54.83 54.3724 54.5 4,788
07/17/2015 54 54.4499 54 54.11 6,219
07/16/2015 54.67 54.67 54.1501 54.53 14,903
07/15/2015 54.68 54.68 53.761 54.21 16,032
07/14/2015 53.56 54.29 53.56 54.29 25,641
07/13/2015 53.81 53.8599 53.314 53.4692 13,352
07/10/2015 52.06 53.35 52.06 53.35 4,880
07/09/2015 51.6 51.99 51.4105 51.4734 6,062
07/08/2015 50.87 51.18 50.7001 50.73 5,879
07/07/2015 51.07 51.88 50.66 51.88 88,775
07/06/2015 51.3 51.66 50.84 51.2 10,599
07/02/2015 51.919 51.99 51.81 51.94 6,106
07/01/2015 51.815 51.88 51.47 51.79 2,532
06/30/2015 51.79 52.4 51.06 51.15 22,838
06/29/2015 52.25 52.25 51.041 51.05 17,042
06/26/2015 52.7989 52.94 52.5679 52.6084 1,341
06/25/2015 52.845 53.04 52.73 52.8899 13,980
06/24/2015 52.83 53.26 52.66 52.85 10,354
06/23/2015 53.05 53.5699 52.95 53.13 3,332
06/22/2015 52.75 53.42 52.75 52.96 4,358
06/19/2015 52.43 52.43 52.0201 52.15 4,011
06/18/2015 52.43 52.94 52.289 52.66 6,105
06/17/2015 52.16 52.2699 51.8501 52.04 6,652
06/16/2015 52.22 52.4576 52.08 52.14 5,768
06/15/2015 52.17 52.17 51.7701 52.04 10,549
06/12/2015 52.71 52.897 52.459 52.7 25,571
06/11/2015 53.22 53.38 52.807 53.19 6,893
06/10/2015 52.46 53.04 52.46 52.86 6,767
06/09/2015 52.07 52.07 51.67 51.74 9,279
06/08/2015 52.14 52.2832 52.0228 52.2832 1,799
06/05/2015 52.3374 52.5599 52.3 52.49 3,565
06/04/2015 53.15 53.34 52.8001 52.89 12,480
06/03/2015 53.5336 53.7699 53.45 53.6272 3,676
06/02/2015 52.9501 53.4899 52.9501 53.3176 4,033
06/01/2015 53 53.5245 52.9601 53.28 7,996
05/29/2015 53.4557 53.4557 52.81 52.96 5,738
05/28/2015 53.5599 53.7699 53.51 53.57 3,429
05/27/2015 53.01 53.6 53.01 53.6 3,217
*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?