SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF (IPD) Exchange: NYSE ARCA

  1. Profile
  2. SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF (IPD)

Data as of May 2, 2025

$39.92 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF.
Daily Information Data
Date May 2, 2025
Open $39.92
Previous Close $39.92
High $39.92
Low $39.92
Adjusted Open $39.92
Previous Adjusted Close $39.92
Adjusted High $39.92
Adjusted Low $39.92
Invest in SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF (IPD)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF (IPD)
Date Open High Low Close Adj.Close Volume
2017-08-01 $39.92 $39.92 $39.92 $39.92 $39.92 0
2017-07-31 $39.92 $39.92 $39.92 $39.92 $39.92 0
2017-07-28 $39.92 $39.92 $39.92 $39.92 $39.92 0
2017-07-27 $39.92 $39.92 $39.92 $39.92 $39.92 0
2017-07-26 $39.92 $39.92 $39.92 $39.92 $39.92 0
2017-07-25 $39.92 $39.92 $39.92 $39.92 $39.92 0
2017-07-24 $39.62 $39.92 $39.62 $39.92 $39.92 693
2017-07-21 $40.13 $40.39 $39.95 $40.10 $40.10 19,958
2017-07-20 $40.23 $40.32 $40.23 $40.26 $40.26 1,928
2017-07-19 $40.16 $40.30 $40.09 $40.17 $40.17 16,646
2017-07-18 $40.10 $40.29 $39.95 $39.98 $39.98 7,076
2017-07-17 $40.06 $40.16 $40.04 $40.05 $40.05 24,648
2017-07-14 $39.88 $40.23 $39.88 $40.12 $40.12 47,180
2017-07-13 $39.69 $40.02 $39.66 $39.73 $39.73 93,033
2017-07-12 $39.76 $41.04 $39.75 $39.79 $39.79 3,728
2017-07-11 $39.45 $41.01 $39.22 $41.01 $41.01 47,930
2017-07-10 $39.51 $41.21 $39.50 $40.00 $40.00 19,339
2017-07-07 $39.38 $40.96 $39.38 $39.52 $39.52 2,218
2017-07-06 $40.00 $41.05 $39.26 $40.14 $40.14 6,342
2017-07-05 $40.72 $41.44 $40.72 $41.44 $41.44 675
2017-07-03 $40.50 $42.84 $39.72 $39.72 $39.72 1,186
2017-06-30 $39.70 $39.72 $39.56 $39.65 $39.65 982
2017-06-29 $39.86 $39.86 $39.58 $39.65 $39.65 1,277
2017-06-28 $40.03 $40.11 $39.90 $40.06 $40.06 4,117
2017-06-27 $39.58 $39.91 $39.58 $39.63 $39.63 1,686
2017-06-26 $40.24 $40.24 $39.97 $40.02 $40.02 2,267
2017-06-23 $39.89 $39.99 $39.82 $39.82 $39.82 1,286
2017-06-22 $39.91 $39.91 $39.91 $39.91 $39.91 681
2017-06-21 $42.84 $42.84 $39.77 $39.77 $39.77 1,280
2017-06-20 $39.96 $39.96 $39.67 $39.83 $39.83 3,302
2017-06-19 $40.14 $40.14 $40.14 $40.14 $40.14 1,031
2017-06-16 $39.85 $39.94 $39.85 $39.94 $39.94 752
2017-06-15 $39.98 $40.26 $39.98 $40.26 $39.82 6,254
2017-06-14 $40.98 $40.98 $40.65 $40.72 $40.27 6,031
2017-06-13 $40.66 $40.70 $40.60 $40.70 $40.25 903
2017-06-12 $40.36 $40.36 $40.21 $40.30 $39.86 1,426
2017-06-09 $40.31 $40.48 $40.03 $40.03 $39.60 2,360
2017-06-08 $40.59 $40.67 $40.49 $40.63 $40.19 9,843
2017-06-07 $40.94 $40.94 $40.60 $40.60 $40.16 11,820
2017-06-06 $40.89 $40.91 $40.80 $40.89 $40.45 1,669
2017-06-05 $41.03 $41.12 $40.98 $41.08 $40.64 4,860
2017-06-02 $41.00 $41.15 $41.00 $41.15 $40.70 1,108
2017-06-01 $40.44 $40.44 $40.44 $40.44 $40.00 2,809
2017-05-31 $40.49 $40.49 $40.30 $40.49 $40.05 2,320
2017-05-30 $40.27 $40.50 $40.27 $40.50 $40.06 555
2017-05-26 $40.14 $40.39 $40.14 $40.27 $39.84 559
2017-05-25 $40.49 $40.49 $40.35 $40.49 $40.05 21,166
2017-05-24 $40.21 $40.37 $40.21 $40.37 $39.93 1,462
2017-05-23 $40.35 $40.35 $40.35 $40.35 $39.91 380
2017-05-22 $40.42 $40.42 $40.42 $40.42 $39.98 420
2017-05-19 $40.42 $40.42 $40.42 $40.42 $39.98 324
2017-05-18 $39.21 $40.20 $39.21 $40.20 $39.77 2,987
2017-05-17 $39.87 $39.98 $39.76 $39.76 $39.33 2,008
2017-05-16 $40.20 $40.22 $40.20 $40.21 $39.77 3,430
2017-05-15 $39.87 $40.09 $39.74 $40.08 $39.65 1,594
2017-05-12 $39.67 $39.97 $39.63 $39.86 $39.43 6,574
2017-05-11 $39.70 $39.79 $39.61 $39.79 $39.36 7,372
2017-05-10 $39.95 $40.00 $39.90 $39.90 $39.47 1,695
2017-05-09 $40.01 $40.01 $40.01 $40.01 $39.58 322
2017-05-08 $40.05 $40.05 $40.05 $40.05 $39.62 618
2017-05-05 $39.90 $40.06 $39.85 $40.05 $39.62 3,391
2017-05-04 $39.57 $39.83 $39.57 $39.83 $39.40 45,705
2017-05-03 $39.51 $39.60 $39.46 $39.51 $39.08 963
2017-05-02 $39.41 $39.60 $39.41 $39.53 $39.10 787
2017-05-01 $39.58 $39.58 $39.58 $39.58 $39.15 285
2017-04-28 $39.22 $39.42 $39.22 $39.42 $38.99 4,426
2017-04-27 $39.28 $39.37 $39.28 $39.34 $38.92 1,795
2017-04-26 $39.17 $39.49 $39.17 $39.49 $39.06 2,699
2017-04-25 $39.00 $39.23 $39.00 $39.23 $38.80 1,121
2017-04-24 $38.73 $39.00 $38.73 $38.99 $38.57 6,547
2017-04-21 $38.19 $38.24 $38.19 $38.24 $37.83 2,364
2017-04-20 $38.06 $38.26 $38.06 $38.19 $37.78 13,672
2017-04-19 $37.64 $37.64 $37.64 $37.64 $37.24 343
2017-04-18 $37.71 $37.76 $37.71 $37.76 $37.35 770
2017-04-17 $38.00 $38.00 $37.92 $37.93 $37.52 3,056
2017-04-13 $37.63 $37.78 $37.63 $37.63 $37.22 3,445
2017-04-12 $37.58 $37.79 $37.56 $37.66 $37.25 3,012
2017-04-11 $37.59 $37.59 $37.59 $37.59 $37.18 189
2017-04-10 $37.58 $37.66 $37.43 $37.59 $37.18 1,286
2017-04-07 $37.45 $37.68 $37.45 $37.59 $37.18 771
2017-04-06 $37.55 $37.65 $37.55 $37.65 $37.25 449
2017-04-05 $37.77 $37.82 $37.67 $37.70 $37.29 7,312
2017-04-04 $37.87 $37.87 $37.87 $37.87 $37.46 276
2017-04-03 $37.92 $37.96 $37.92 $37.96 $37.55 443
2017-03-31 $37.96 $37.96 $37.96 $37.96 $37.55 587
2017-03-30 $38.30 $38.30 $38.16 $38.17 $37.75 15,541
2017-03-29 $38.26 $38.27 $38.26 $38.27 $37.85 843
2017-03-28 $38.34 $38.34 $38.34 $38.34 $37.93 284
2017-03-27 $38.17 $38.19 $38.17 $38.19 $37.78 493
2017-03-24 $38.24 $38.24 $38.24 $38.24 $37.83 176
2017-03-23 $37.90 $37.90 $37.90 $37.90 $37.49 917
2017-03-22 $37.71 $37.91 $37.61 $37.91 $37.50 1,147
2017-03-21 $38.41 $38.41 $37.73 $37.73 $37.32 2,148
2017-03-20 $38.14 $38.14 $37.84 $37.84 $37.43 2,115
2017-03-17 $37.96 $38.08 $37.96 $38.08 $37.67 1,215
2017-03-16 $37.90 $38.12 $37.88 $37.99 $37.58 4,424
2017-03-15 $37.48 $37.93 $37.48 $37.93 $37.52 2,951
2017-03-14 $37.44 $37.52 $37.40 $37.46 $37.06 1,327
2017-03-13 $37.80 $37.80 $37.68 $37.68 $37.27 489
2017-03-10 $37.51 $37.54 $37.45 $37.46 $37.05 2,350
2017-03-09 $37.15 $37.15 $37.15 $37.15 $36.75 326
2017-03-08 $37.04 $37.04 $37.04 $37.04 $36.64 351
2017-03-07 $36.94 $37.05 $36.94 $37.04 $36.64 537
2017-03-06 $37.18 $37.18 $37.01 $37.01 $36.61 607
2017-03-03 $36.98 $37.06 $36.91 $37.04 $36.64 4,766
2017-03-02 $37.12 $37.12 $37.08 $37.08 $36.68 372
2017-03-01 $37.18 $37.18 $37.18 $37.18 $36.78 16
2017-02-28 $37.18 $37.18 $37.18 $37.18 $36.78 455
2017-02-27 $36.97 $37.04 $36.97 $37.04 $36.64 793
2017-02-24 $36.98 $37.07 $36.90 $37.04 $36.64 1,477
2017-02-23 $37.17 $37.45 $37.17 $37.38 $36.98 1,075
2017-02-22 $37.25 $37.25 $37.25 $37.25 $36.85 299
2017-02-21 $37.13 $37.25 $37.02 $37.25 $36.85 3,478
2017-02-17 $36.87 $37.05 $36.85 $37.05 $36.65 432
2017-02-16 $36.96 $37.19 $36.96 $37.13 $36.73 889
2017-02-15 $37.04 $37.04 $37.04 $37.04 $36.64 252
2017-02-14 $37.09 $37.20 $37.07 $37.20 $36.79 8,371
2017-02-13 $36.83 $37.04 $36.83 $36.95 $36.55 2,059
2017-02-10 $36.83 $36.83 $36.72 $36.72 $36.32 960
2017-02-09 $36.33 $36.59 $36.33 $36.35 $35.96 8,269
2017-02-08 $36.55 $36.55 $36.36 $36.40 $36.00 980
2017-02-07 $36.39 $36.39 $36.39 $36.39 $36.00 233
2017-02-06 $36.36 $36.42 $36.34 $36.42 $36.03 1,144
2017-02-03 $36.58 $36.84 $36.58 $36.84 $36.44 9,317
2017-02-02 $36.68 $36.80 $36.60 $36.60 $36.20 6,421
2017-02-01 $36.84 $36.84 $36.70 $36.83 $36.44 1,801
2017-01-31 $36.63 $36.63 $36.55 $36.59 $36.20 1,272
2017-01-30 $36.67 $36.72 $36.51 $36.61 $36.21 4,117
2017-01-27 $36.75 $36.80 $36.66 $36.76 $36.36 6,894
2017-01-26 $36.98 $37.16 $36.91 $36.95 $36.55 36,067
2017-01-25 $36.99 $36.99 $36.99 $36.99 $36.59 1,518
2017-01-24 $36.80 $37.06 $36.74 $36.98 $36.58 2,872
2017-01-23 $36.87 $36.87 $36.78 $36.87 $36.47 2,012
2017-01-20 $36.92 $36.92 $36.69 $36.82 $36.42 1,254
2017-01-19 $36.66 $36.70 $36.63 $36.63 $36.24 1,316
2017-01-18 $36.80 $36.80 $36.80 $36.80 $36.40 218
2017-01-17 $36.86 $36.99 $36.86 $36.99 $36.59 1,230
2017-01-13 $37.13 $37.23 $37.04 $37.23 $36.83 10,914
2017-01-12 $36.88 $36.96 $36.71 $36.95 $36.55 4,259
2017-01-11 $36.57 $36.85 $36.55 $36.79 $36.39 1,320
2017-01-10 $36.63 $36.86 $36.61 $36.64 $36.24 1,516
2017-01-09 $36.51 $36.64 $36.44 $36.46 $36.07 3,308
2017-01-06 $36.65 $36.65 $36.25 $36.41 $36.02 10,144
2017-01-05 $36.87 $36.88 $36.87 $36.88 $36.48 17,999
2017-01-04 $36.45 $36.59 $36.28 $36.30 $35.91 13,101
2017-01-03 $36.28 $36.28 $35.94 $36.14 $35.75 1,465
2016-12-30 $35.87 $36.07 $35.87 $35.99 $35.60 2,226
2016-12-29 $35.74 $35.74 $35.74 $35.74 $35.35 587
2016-12-28 $35.78 $35.86 $35.78 $35.86 $35.47 327
2016-12-27 $35.89 $36.07 $35.89 $36.07 $35.68 507
2016-12-23 $35.93 $36.18 $35.93 $36.18 $35.79 9,578
2016-12-22 $36.00 $36.00 $35.91 $35.91 $35.52 948
2016-12-21 $36.03 $36.03 $35.92 $35.92 $35.53 1,768
2016-12-20 $36.04 $36.09 $36.04 $36.09 $35.70 412
2016-12-19 $36.13 $36.15 $36.13 $36.15 $35.76 508
2016-12-16 $35.94 $35.94 $35.94 $35.94 $35.55 493
2016-12-15 $36.16 $36.16 $36.01 $36.13 $35.48 3,196
2016-12-14 $36.62 $36.93 $36.62 $36.93 $36.27 461
2016-12-13 $36.86 $36.86 $36.71 $36.85 $36.19 785
2016-12-12 $36.53 $36.53 $36.35 $36.35 $35.70 631
2016-12-09 $36.22 $36.42 $36.22 $36.42 $35.77 2,079
2016-12-08 $36.28 $36.48 $36.28 $36.41 $35.76 3,886
2016-12-07 $35.67 $35.67 $35.67 $35.67 $35.03 455
2016-12-06 $35.67 $35.67 $35.67 $35.67 $35.03 143
2016-12-05 $35.49 $35.61 $35.49 $35.61 $34.98 1,634
2016-12-02 $35.23 $35.23 $35.23 $35.23 $34.60 136
2016-12-01 $35.44 $35.44 $35.13 $35.23 $34.60 1,082
2016-11-30 $35.53 $35.53 $35.53 $35.53 $34.90 460
2016-11-29 $35.26 $35.61 $35.26 $35.45 $34.82 712
2016-11-28 $35.24 $35.24 $35.19 $35.19 $34.56 764
2016-11-25 $35.11 $35.11 $35.11 $35.11 $34.48 81
2016-11-23 $35.20 $35.20 $35.11 $35.11 $34.48 412
2016-11-22 $35.05 $35.05 $35.05 $35.05 $34.43 112
2016-11-21 $35.05 $35.05 $35.05 $35.05 $34.43 428
2016-11-18 $34.92 $34.96 $34.86 $34.95 $34.33 732
2016-11-17 $35.09 $35.09 $34.94 $34.95 $34.33 1,769
2016-11-16 $34.60 $35.00 $34.60 $35.00 $34.38 681
2016-11-15 $34.79 $34.98 $34.79 $34.95 $34.32 2,252
2016-11-14 $34.73 $34.73 $34.73 $34.73 $34.11 100
2016-11-11 $34.89 $34.89 $34.89 $34.89 $34.27 102
2016-11-10 $34.91 $35.03 $34.91 $34.94 $34.32 1,309
2016-11-09 $34.97 $35.45 $34.97 $35.39 $34.76 880
2016-11-08 $35.57 $35.88 $35.57 $35.83 $35.20 858
2016-11-07 $35.60 $35.73 $35.60 $35.73 $35.10 687
2016-11-04 $35.22 $35.36 $35.22 $35.36 $34.74 539
2016-11-03 $35.68 $35.68 $35.68 $35.68 $35.04 519
2016-11-02 $35.69 $35.69 $35.63 $35.63 $35.00 378
2016-11-01 $36.05 $36.17 $36.05 $36.17 $35.52 750
2016-10-31 $36.01 $36.02 $36.01 $36.02 $35.38 466
2016-10-28 $35.85 $35.98 $35.85 $35.96 $35.32 911
2016-10-27 $36.16 $36.16 $36.16 $36.16 $35.51 23
2016-10-26 $35.70 $36.16 $35.70 $36.16 $35.51 737
2016-10-25 $36.08 $36.08 $36.08 $36.08 $35.44 484
2016-10-24 $36.05 $36.05 $35.95 $35.95 $35.31 635
2016-10-21 $35.94 $35.94 $35.94 $35.94 $35.30 184
2016-10-20 $36.21 $36.30 $36.21 $36.30 $35.65 1,261
2016-10-19 $36.18 $36.32 $36.18 $36.32 $35.67 361
2016-10-18 $35.98 $35.98 $35.96 $35.96 $35.32 540
2016-10-17 $35.61 $35.73 $35.61 $35.63 $35.00 1,551
2016-10-14 $35.88 $35.88 $35.88 $35.88 $35.24 135
2016-10-13 $35.52 $35.88 $35.33 $35.88 $35.24 11,206
2016-10-12 $35.94 $35.94 $35.80 $35.80 $35.16 1,818
2016-10-11 $35.92 $36.00 $35.87 $35.87 $35.23 641
2016-10-10 $35.98 $35.98 $35.98 $35.98 $35.34 13
2016-10-07 $35.98 $35.98 $35.98 $35.98 $35.34 369
2016-10-06 $36.40 $36.43 $36.36 $36.43 $35.78 520
2016-10-05 $36.63 $36.63 $36.63 $36.63 $35.98 366
2016-10-04 $36.50 $36.52 $36.37 $36.37 $35.72 551
2016-10-03 $36.14 $36.14 $36.14 $36.14 $35.50 136
2016-09-30 $36.20 $36.42 $36.09 $36.35 $35.70 2,329
2016-09-29 $36.27 $36.27 $36.27 $36.27 $35.63 50
2016-09-28 $36.27 $36.27 $36.27 $36.27 $35.63 4
2016-09-27 $36.24 $36.27 $36.24 $36.27 $35.63 687
2016-09-26 $36.15 $36.15 $36.03 $36.03 $35.39 914
2016-09-23 $36.46 $36.58 $36.46 $36.58 $35.93 476
2016-09-22 $36.90 $36.96 $36.84 $36.96 $36.30 499
2016-09-21 $36.42 $36.42 $36.42 $36.42 $35.77 820
2016-09-20 $35.53 $35.53 $35.53 $35.53 $34.90 44
2016-09-19 $35.53 $35.53 $35.53 $35.53 $34.90 113
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.