| SPDR S&P INTERNATIONAL INDUSTRIAL SECTOR Add to My Watchlist | (NYSE: IPN) |
| SPDR S&P | 22.89 | +0.36 (+1.61%) | 34,663 |
| Historical Data for IPN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.80 | 22.89 | 22.59 | 34,663 | 22.89 | +0.36 +1.61% |
| 02/08/10 | 22.56 | 22.56 | 22.46 | 847 | 22.53 | +0.12 +0.53% |
| 02/05/10 | 22.58 | 22.58 | 22.11 | 28,606 | 22.41 | -0.62 -2.69% |
| 02/04/10 | 23.47 | 23.52 | 23.00 | 3,348 | 23.03 | -0.79 -3.31% |
| 02/03/10 | 24.05 | 24.05 | 23.80 | 6,942 | 23.82 | -0.23 -0.96% |
| 02/02/10 | 23.90 | 24.05 | 23.90 | 504 | 24.05 | +0.35 +1.48% |
| 02/01/10 | 23.32 | 23.78 | 23.27 | 45,823 | 23.70 | +0.39 +1.67% |
| 01/29/10 | 23.49 | 23.52 | 23.31 | 1,746 | 23.31 | -0.15 -0.64% |
| 01/28/10 | 23.53 | 23.55 | 23.39 | 12,605 | 23.46 | -0.39 -1.64% |
| 01/27/10 | 23.70 | 23.85 | 23.64 | 2,869 | 23.85 | -0.10 -0.42% |
| 01/26/10 | 23.97 | 24.02 | 23.85 | 1,304 | 23.95 | +0.05 +0.21% |
| 01/25/10 | 23.90 | 23.90 | 23.90 | 13,100 | 23.90 | +0.23 +0.97% |
| 01/22/10 | 24.08 | 24.08 | 23.36 | 800 | 23.67 | -0.46 -1.91% |
| 01/21/10 | 24.05 | 24.28 | 24.01 | 13,961 | 24.13 | -0.26 -1.08% |
| 01/20/10 | 24.79 | 24.79 | 24.18 | 1,350 | 24.39 | -0.73 -2.89% |
| 01/19/10 | 25.03 | 25.12 | 24.59 | 3,273 | 25.12 | -0.01 -0.04% |
| 01/18/10 | 25.13 | 25.13 | 25.13 | 0 | 25.13 | 0.00 0.00% |
| 01/15/10 | 25.33 | 25.33 | 24.95 | 8,825 | 25.13 | -0.08 -0.32% |
| 01/14/10 | 25.35 | 25.35 | 25.16 | 24,950 | 25.21 | +0.04 +0.16% |
| 01/13/10 | 24.89 | 25.22 | 24.77 | 8,269 | 25.17 | +0.29 +1.17% |
| 01/12/10 | 25.07 | 25.20 | 24.86 | 1,580 | 24.88 | -0.40 -1.58% |
| 01/11/10 | 25.16 | 25.28 | 25.11 | 80,849 | 25.28 | +0.23 +0.90% |
| 01/08/10 | 24.74 | 25.09 | 24.74 | 6,200 | 25.05 | +0.59 +2.39% |
| 01/07/10 | 24.56 | 24.62 | 24.35 | 2,362 | 24.47 | -0.23 -0.93% |
| 01/06/10 | 24.58 | 24.70 | 24.58 | 1,500 | 24.70 | +0.14 +0.57% |
| 01/05/10 | 24.52 | 24.65 | 24.51 | 4,334 | 24.56 | +0.35 +1.47% |
| 01/04/10 | 24.61 | 24.61 | 24.20 | 1,288 | 24.20 | +0.33 +1.36% |
| 01/01/10 | 23.88 | 23.88 | 23.88 | 0 | 23.88 | 0.00 0.00% |
| 12/31/09 | 23.88 | 23.88 | 23.88 | 985 | 23.88 | +0.03 +0.13% |
| 12/30/09 | 23.84 | 23.85 | 23.71 | 950 | 23.85 | -0.15 -0.62% |
| 12/29/09 | 24.08 | 24.08 | 23.98 | 1,355 | 24.00 | +0.09 +0.38% |
| 12/28/09 | 23.88 | 23.93 | 23.86 | 1,913 | 23.91 | +0.14 +0.58% |
| 12/25/09 | 23.77 | 23.77 | 23.77 | 100 | 23.77 | 0.00 0.00% |
| 12/24/09 | 23.77 | 23.77 | 23.77 | 100 | 23.77 | +0.27 +1.16% |
| 12/23/09 | 23.46 | 23.64 | 23.46 | 3,214 | 23.50 | +0.11 +0.47% |
| 12/22/09 | 23.50 | 23.50 | 23.39 | 835 | 23.39 | -0.08 -0.35% |
| 12/21/09 | 23.47 | 23.47 | 23.47 | 400 | 23.47 | +0.42 +1.83% |
| 12/18/09 | 23.01 | 23.05 | 23.01 | 351 | 23.05 | -0.20 -0.86% |
| 12/17/09 | 23.25 | 23.25 | 23.25 | 192 | 23.25 | -0.57 -2.39% |
| 12/16/09 | 23.87 | 23.98 | 23.82 | 5,518 | 23.82 | +0.46 +1.97% |
| 12/15/09 | 23.36 | 23.36 | 23.36 | 0 | 23.36 | 0.00 0.00% |
| 12/14/09 | 23.36 | 23.36 | 23.36 | 0 | 23.36 | 0.00 0.00% |
| 12/11/09 | 23.36 | 23.36 | 23.36 | 0 | 23.36 | 0.00 0.00% |
| 12/10/09 | 23.27 | 23.54 | 23.27 | 8,114 | 23.36 | -0.11 -0.46% |
| 12/09/09 | 23.40 | 23.47 | 23.40 | 700 | 23.47 | -0.12 -0.52% |
| 12/08/09 | 23.38 | 23.63 | 23.38 | 1,500 | 23.59 | -0.11 -0.46% |
| 12/07/09 | 23.56 | 23.85 | 23.56 | 1,268 | 23.70 | -0.07 -0.29% |
| 12/04/09 | 24.00 | 24.01 | 23.76 | 1,629 | 23.77 | -0.33 -1.37% |
| 12/03/09 | 24.10 | 24.10 | 24.10 | 400 | 24.10 | +0.07 +0.30% |
| 12/02/09 | 24.18 | 24.18 | 24.03 | 925 | 24.03 | -0.15 -0.63% |
| \/ Download Data To Spreadsheet | ||||||
