SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF) Exchange: NYSE ARCA
Data as of April 19, 2024
$22.59 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $22.59 |
| Previous Close | $22.59 |
| High | $22.59 |
| Low | $22.59 |
| Adjusted Open | $22.59 |
| Previous Adjusted Close | $22.59 |
| Adjusted High | $22.59 |
| Adjusted Low | $22.59 |
About SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)
DELISTED - In seeking to track the performance of the S&P Developed Ex-U.S. BMI Financials Sector Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to represent the non-U.S. financial sub-industry of developed countries included in the S&P Global BMI (Broad Market Index) (“Global Equity Index”). The Global Equity Index is a comprehensive, float-weighted, rules-based benchmark that is readily divisible and customizable. A country will be eligible for inclusion in the Global Equity Index if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalization of a minimum of $100 million and at least $50 million annual trading volume are included for each country. Once included, all current Global Equity Index constituents with float-adjusted market capitalization of a minimum of $75 million and at least $35 million annual trading volume will remain in the Global Equity Index for each country. Membership in the Index is based on: (1) industry sector according to the Global Industry Classification Standard (“GICS®”), a four-tiered industry classification structure, and (2) region according to the BMI Developed World Series criteria. All Index constituents are weighted proportionate to their float-adjusted market capitalization and are capped so that no stock exceeds 20% of the Index; stocks that exceed 5% of the Index market cap weight, in aggregate, should not exceed 45% of the Index. Changes in capped weights are monitored on a quarterly basis and adjusted if needed on the quarterly rebalancing dates. As of November 30, 2016, countries represented in the Fund included Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, Norway, Portugal, Singapore, South Korea, Spain, Sweden Switzerland and the United Kingdom. As of November 30, 2016, a significant portion of the Fund comprised companies located in Europe, although this may change from time to time. As of November 30, 2016, the Index comprised 581 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)
Historical Stock Data for SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-31 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-24 | $22.58 | $22.59 | $22.51 | $22.59 | $22.59 | 1,524 |
| 2017-07-21 | $22.61 | $22.61 | $22.08 | $22.40 | $22.40 | 24,218 |
| 2017-07-20 | $22.48 | $22.75 | $22.33 | $22.33 | $22.33 | 1,221 |
| 2017-07-19 | $22.34 | $22.50 | $22.07 | $22.36 | $22.36 | 1,737 |
| 2017-07-18 | $22.40 | $22.40 | $22.20 | $22.40 | $22.40 | 1,865 |
| 2017-07-17 | $22.02 | $22.33 | $22.02 | $22.18 | $22.18 | 4,543 |
| 2017-07-14 | $22.12 | $22.48 | $22.10 | $22.48 | $22.48 | 23,284 |
| 2017-07-13 | $22.33 | $22.37 | $21.94 | $22.17 | $22.17 | 17,250 |
| 2017-07-12 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,800 |
| 2017-07-11 | $21.96 | $22.04 | $21.94 | $21.99 | $21.99 | 1,363 |
| 2017-07-10 | $21.88 | $22.08 | $21.83 | $22.08 | $22.08 | 2,140 |
| 2017-07-07 | $22.09 | $22.09 | $21.80 | $22.09 | $22.09 | 1,933 |
| 2017-07-06 | $22.10 | $22.10 | $21.83 | $21.85 | $21.85 | 36,832 |
| 2017-07-05 | $21.57 | $24.26 | $21.57 | $24.18 | $24.18 | 1,415 |
| 2017-07-03 | $22.02 | $22.04 | $21.78 | $21.78 | $21.78 | 2,588 |
| 2017-06-30 | $21.77 | $22.00 | $21.35 | $22.00 | $22.00 | 5,137 |
| 2017-06-29 | $21.76 | $22.00 | $21.30 | $21.30 | $21.30 | 1,028 |
| 2017-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 559 |
| 2017-06-27 | $21.11 | $22.00 | $21.11 | $21.29 | $21.29 | 2,171 |
| 2017-06-26 | $21.13 | $21.14 | $21.13 | $21.14 | $21.14 | 305 |
| 2017-06-23 | $21.02 | $21.06 | $21.00 | $21.06 | $21.06 | 396 |
| 2017-06-22 | $20.97 | $20.97 | $20.81 | $20.81 | $20.81 | 1,548 |
| 2017-06-21 | $20.94 | $20.99 | $20.90 | $20.90 | $20.90 | 1,072 |
| 2017-06-20 | $21.12 | $21.12 | $21.04 | $21.04 | $21.04 | 1,191 |
| 2017-06-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 162 |
| 2017-06-16 | $21.15 | $21.15 | $21.10 | $21.15 | $21.15 | 9,227 |
| 2017-06-15 | $21.18 | $21.18 | $21.18 | $21.18 | $20.84 | 151 |
| 2017-06-14 | $21.62 | $21.63 | $21.62 | $21.63 | $21.28 | 400 |
| 2017-06-13 | $21.58 | $21.64 | $21.53 | $21.64 | $21.29 | 1,710 |
| 2017-06-12 | $21.47 | $21.47 | $21.31 | $21.31 | $20.97 | 333 |
| 2017-06-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.17 | 906 |
| 2017-06-08 | $21.41 | $21.41 | $21.33 | $21.33 | $20.99 | 311 |
| 2017-06-07 | $21.08 | $21.08 | $21.08 | $21.08 | $20.74 | 1 |
| 2017-06-06 | $21.08 | $21.08 | $21.08 | $21.08 | $20.74 | 123 |
| 2017-06-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.81 | 432 |
| 2017-06-02 | $21.37 | $21.39 | $21.21 | $21.37 | $21.03 | 6,423 |
| 2017-06-01 | $21.09 | $21.09 | $21.09 | $21.09 | $20.75 | 2,009 |
| 2017-05-31 | $21.14 | $21.14 | $21.14 | $21.14 | $20.80 | 1,615 |
| 2017-05-30 | $21.34 | $21.34 | $21.04 | $21.04 | $20.70 | 5,414 |
| 2017-05-26 | $22.00 | $22.00 | $21.30 | $21.30 | $20.96 | 603 |
| 2017-05-25 | $21.46 | $21.57 | $21.19 | $21.57 | $21.22 | 20,252 |
| 2017-05-24 | $21.30 | $21.38 | $21.19 | $21.28 | $20.94 | 4,346 |
| 2017-05-23 | $21.34 | $21.34 | $21.32 | $21.34 | $21.00 | 2,434 |
| 2017-05-22 | $21.44 | $21.44 | $21.24 | $21.24 | $20.90 | 28,741 |
| 2017-05-19 | $21.32 | $21.41 | $21.29 | $21.29 | $20.95 | 5,643 |
| 2017-05-18 | $22.36 | $22.36 | $20.84 | $21.67 | $21.32 | 4,299 |
| 2017-05-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.19 | 74 |
| 2017-05-16 | $21.54 | $21.54 | $21.52 | $21.53 | $21.19 | 584 |
| 2017-05-15 | $22.13 | $22.13 | $21.45 | $21.46 | $21.12 | 5,159 |
| 2017-05-12 | $21.65 | $21.95 | $21.55 | $21.57 | $21.22 | 16,490 |
| 2017-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.65 | 0 |
| 2017-05-10 | $21.21 | $22.00 | $21.21 | $22.00 | $21.65 | 781 |
| 2017-05-09 | $21.64 | $21.64 | $21.36 | $21.39 | $21.05 | 2,636 |
| 2017-05-08 | $21.30 | $21.52 | $21.30 | $21.47 | $21.13 | 345 |
| 2017-05-05 | $21.56 | $21.89 | $21.53 | $21.70 | $21.35 | 1,913 |
| 2017-05-04 | $22.00 | $22.00 | $21.50 | $21.50 | $21.16 | 3,057 |
| 2017-05-03 | $21.83 | $21.97 | $21.52 | $21.52 | $21.18 | 2,500 |
| 2017-05-02 | $21.03 | $21.98 | $21.03 | $21.98 | $21.63 | 2,677 |
| 2017-05-01 | $21.14 | $21.14 | $21.14 | $21.14 | $20.80 | 16 |
| 2017-04-28 | $21.14 | $21.14 | $21.14 | $21.14 | $20.80 | 3,701 |
| 2017-04-27 | $21.13 | $21.13 | $20.94 | $20.95 | $20.61 | 3,385 |
| 2017-04-26 | $21.26 | $21.30 | $21.20 | $21.20 | $20.86 | 3,353 |
| 2017-04-25 | $21.21 | $21.32 | $21.21 | $21.32 | $20.98 | 2,851 |
| 2017-04-24 | $20.72 | $21.00 | $20.72 | $21.00 | $20.66 | 788 |
| 2017-04-21 | $20.45 | $20.46 | $20.41 | $20.41 | $20.08 | 1,463 |
| 2017-04-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.88 | 63 |
| 2017-04-19 | $20.20 | $20.20 | $20.20 | $20.20 | $19.88 | 435 |
| 2017-04-18 | $19.98 | $19.98 | $19.98 | $19.98 | $19.66 | 146 |
| 2017-04-17 | $20.16 | $20.32 | $20.13 | $20.22 | $19.90 | 4,276 |
| 2017-04-13 | $20.02 | $20.14 | $20.02 | $20.11 | $19.79 | 578 |
| 2017-04-12 | $20.37 | $20.37 | $20.33 | $20.33 | $20.00 | 398 |
| 2017-04-11 | $20.26 | $20.26 | $20.16 | $20.22 | $19.90 | 1,545 |
| 2017-04-10 | $20.25 | $20.38 | $20.09 | $20.28 | $19.96 | 2,476 |
| 2017-04-07 | $20.37 | $20.37 | $20.30 | $20.31 | $19.99 | 1,747 |
| 2017-04-06 | $20.44 | $20.44 | $20.36 | $20.39 | $20.06 | 921 |
| 2017-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.17 | 73 |
| 2017-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.17 | 263 |
| 2017-04-03 | $20.70 | $20.71 | $20.43 | $20.46 | $20.13 | 4,251 |
| 2017-03-31 | $20.81 | $20.81 | $20.62 | $20.70 | $20.37 | 8,102 |
| 2017-03-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.42 | 809 |
| 2017-03-29 | $20.62 | $20.70 | $20.62 | $20.70 | $20.37 | 884 |
| 2017-03-28 | $20.68 | $20.68 | $20.68 | $20.68 | $20.35 | 0 |
| 2017-03-27 | $20.44 | $20.68 | $20.44 | $20.68 | $20.35 | 1,630 |
| 2017-03-24 | $20.47 | $20.66 | $20.47 | $20.47 | $20.14 | 860 |
| 2017-03-23 | $20.43 | $20.61 | $20.43 | $20.61 | $20.28 | 905 |
| 2017-03-22 | $20.40 | $20.53 | $20.40 | $20.53 | $20.20 | 2,578 |
| 2017-03-21 | $20.70 | $20.70 | $20.49 | $20.64 | $20.31 | 2,622 |
| 2017-03-20 | $20.78 | $20.78 | $20.70 | $20.70 | $20.37 | 2,205 |
| 2017-03-17 | $20.74 | $20.78 | $20.67 | $20.78 | $20.45 | 2,890 |
| 2017-03-16 | $20.69 | $20.69 | $20.69 | $20.69 | $20.29 | 232 |
| 2017-03-15 | $20.59 | $20.78 | $20.59 | $20.78 | $20.38 | 456 |
| 2017-03-14 | $20.28 | $20.46 | $20.28 | $20.32 | $19.93 | 1,279 |
| 2017-03-13 | $20.60 | $20.67 | $20.27 | $20.47 | $20.08 | 7,415 |
| 2017-03-10 | $20.53 | $20.56 | $20.45 | $20.53 | $20.13 | 3,991 |
| 2017-03-09 | $20.23 | $20.38 | $20.23 | $20.38 | $19.99 | 3,006 |
| 2017-03-08 | $20.28 | $20.28 | $20.05 | $20.06 | $19.67 | 1,250 |
| 2017-03-07 | $20.11 | $20.26 | $20.11 | $20.26 | $19.87 | 703 |
| 2017-03-06 | $20.27 | $20.31 | $20.21 | $20.21 | $19.82 | 3,565 |
| 2017-03-03 | $20.36 | $20.40 | $20.35 | $20.39 | $20.00 | 2,889 |
| 2017-03-02 | $20.23 | $20.23 | $20.05 | $20.20 | $19.81 | 1,208 |
| 2017-03-01 | $20.28 | $20.38 | $20.28 | $20.38 | $19.99 | 436 |
| 2017-02-28 | $20.05 | $20.05 | $20.05 | $20.05 | $19.66 | 100 |
| 2017-02-27 | $20.04 | $20.04 | $20.04 | $20.04 | $19.65 | 2 |
| 2017-02-24 | $20.27 | $20.27 | $20.03 | $20.04 | $19.65 | 703 |
| 2017-02-23 | $20.28 | $20.28 | $20.28 | $20.28 | $19.89 | 225 |
| 2017-02-22 | $20.36 | $20.36 | $20.06 | $20.06 | $19.67 | 538 |
| 2017-02-21 | $20.13 | $20.37 | $20.13 | $20.31 | $19.92 | 3,137 |
| 2017-02-17 | $20.39 | $20.39 | $20.36 | $20.36 | $19.97 | 426 |
| 2017-02-16 | $20.34 | $20.51 | $20.34 | $20.42 | $20.03 | 1,278 |
| 2017-02-15 | $20.39 | $20.48 | $20.27 | $20.27 | $19.88 | 9,673 |
| 2017-02-14 | $20.18 | $20.18 | $20.18 | $20.18 | $19.79 | 5 |
| 2017-02-13 | $20.33 | $20.33 | $20.10 | $20.18 | $19.79 | 2,477 |
| 2017-02-10 | $20.07 | $20.19 | $20.03 | $20.03 | $19.64 | 897 |
| 2017-02-09 | $20.15 | $20.15 | $20.05 | $20.05 | $19.66 | 245 |
| 2017-02-08 | $19.81 | $20.01 | $19.80 | $20.01 | $19.62 | 1,568 |
| 2017-02-07 | $20.27 | $20.27 | $20.02 | $20.02 | $19.63 | 804 |
| 2017-02-06 | $19.87 | $20.10 | $19.87 | $20.06 | $19.67 | 1,091 |
| 2017-02-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.59 | 61 |
| 2017-02-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.59 | 0 |
| 2017-02-01 | $20.03 | $20.21 | $19.97 | $19.97 | $19.59 | 1,241 |
| 2017-01-31 | $19.98 | $20.01 | $19.94 | $19.94 | $19.56 | 1,099 |
| 2017-01-30 | $19.84 | $20.03 | $19.79 | $19.94 | $19.55 | 13,535 |
| 2017-01-27 | $20.40 | $20.40 | $20.21 | $20.24 | $19.85 | 15,715 |
| 2017-01-26 | $20.27 | $20.35 | $20.27 | $20.35 | $19.96 | 1,034 |
| 2017-01-25 | $20.17 | $20.34 | $20.15 | $20.27 | $19.88 | 9,266 |
| 2017-01-24 | $20.10 | $20.10 | $19.77 | $20.00 | $19.61 | 11,455 |
| 2017-01-23 | $19.62 | $19.76 | $19.62 | $19.76 | $19.38 | 570 |
| 2017-01-20 | $19.82 | $19.82 | $19.62 | $19.62 | $19.24 | 518 |
| 2017-01-19 | $19.73 | $19.73 | $19.73 | $19.73 | $19.35 | 466 |
| 2017-01-18 | $19.93 | $19.93 | $19.70 | $19.70 | $19.32 | 2,659 |
| 2017-01-17 | $19.75 | $19.92 | $19.75 | $19.79 | $19.41 | 2,189 |
| 2017-01-13 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 289 |
| 2017-01-12 | $20.03 | $20.03 | $19.70 | $19.93 | $19.55 | 2,248 |
| 2017-01-11 | $19.75 | $19.90 | $19.75 | $19.77 | $19.39 | 11,451 |
| 2017-01-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.17 | 300 |
| 2017-01-09 | $19.79 | $19.79 | $19.59 | $19.59 | $19.21 | 746 |
| 2017-01-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.34 | 309 |
| 2017-01-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.56 | 674 |
| 2017-01-04 | $19.84 | $19.84 | $19.83 | $19.83 | $19.45 | 2,060 |
| 2017-01-03 | $19.64 | $19.64 | $19.30 | $19.41 | $19.04 | 6,649 |
| 2016-12-30 | $19.06 | $19.37 | $19.06 | $19.37 | $19.00 | 1,289 |
| 2016-12-29 | $19.00 | $19.23 | $18.86 | $19.23 | $18.86 | 4,946 |
| 2016-12-28 | $19.03 | $19.25 | $19.03 | $19.25 | $18.88 | 692 |
| 2016-12-27 | $19.00 | $19.42 | $19.00 | $19.42 | $19.05 | 4,318 |
| 2016-12-23 | $19.21 | $19.27 | $19.19 | $19.27 | $18.90 | 1,248 |
| 2016-12-22 | $19.15 | $19.28 | $19.15 | $19.28 | $18.91 | 2,347 |
| 2016-12-21 | $19.48 | $19.48 | $19.32 | $19.32 | $18.95 | 522 |
| 2016-12-20 | $19.26 | $19.26 | $19.26 | $19.26 | $18.88 | 2,153 |
| 2016-12-19 | $19.33 | $19.48 | $19.32 | $19.32 | $18.95 | 2,416 |
| 2016-12-16 | $19.17 | $19.40 | $19.17 | $19.37 | $19.00 | 13,252 |
| 2016-12-15 | $19.73 | $19.88 | $19.62 | $19.67 | $19.07 | 5,118 |
| 2016-12-14 | $20.63 | $20.63 | $19.70 | $19.70 | $19.10 | 5,242 |
| 2016-12-13 | $19.97 | $20.21 | $19.97 | $20.18 | $19.56 | 1,130 |
| 2016-12-12 | $20.03 | $20.03 | $19.97 | $20.00 | $19.39 | 674 |
| 2016-12-09 | $19.68 | $20.12 | $19.68 | $20.12 | $19.51 | 1,870 |
| 2016-12-08 | $20.11 | $20.19 | $20.07 | $20.19 | $19.57 | 1,929 |
| 2016-12-07 | $19.86 | $20.05 | $19.80 | $19.93 | $19.32 | 3,502 |
| 2016-12-06 | $19.44 | $19.60 | $19.34 | $19.56 | $18.97 | 2,966 |
| 2016-12-05 | $19.35 | $19.35 | $19.23 | $19.30 | $18.71 | 2,023 |
| 2016-12-02 | $19.12 | $19.19 | $18.92 | $19.19 | $18.60 | 3,562 |
| 2016-12-01 | $18.91 | $19.13 | $18.80 | $19.07 | $18.49 | 4,144 |
| 2016-11-30 | $18.99 | $19.02 | $18.84 | $18.90 | $18.32 | 3,609 |
| 2016-11-29 | $18.83 | $19.18 | $18.83 | $19.00 | $18.42 | 4,658 |
| 2016-11-28 | $19.28 | $19.28 | $19.21 | $19.21 | $18.62 | 341 |
| 2016-11-25 | $18.96 | $19.31 | $18.96 | $19.31 | $18.72 | 1,332 |
| 2016-11-23 | $19.05 | $19.05 | $18.77 | $18.90 | $18.32 | 2,757 |
| 2016-11-22 | $19.19 | $19.45 | $19.15 | $19.15 | $18.57 | 1,636 |
| 2016-11-21 | $19.15 | $19.15 | $19.15 | $19.15 | $18.57 | 9 |
| 2016-11-18 | $19.14 | $19.15 | $19.11 | $19.15 | $18.57 | 904 |
| 2016-11-17 | $16.67 | $19.34 | $16.67 | $19.04 | $18.46 | 5,742 |
| 2016-11-16 | $18.97 | $18.97 | $18.94 | $18.96 | $18.38 | 5,681 |
| 2016-11-15 | $19.56 | $19.56 | $19.01 | $19.49 | $18.90 | 10,605 |
| 2016-11-14 | $18.61 | $18.92 | $18.61 | $18.92 | $18.34 | 2,905 |
| 2016-11-11 | $18.46 | $18.67 | $18.46 | $18.67 | $18.10 | 460 |
| 2016-11-10 | $18.97 | $18.97 | $18.97 | $18.97 | $18.39 | 53 |
| 2016-11-09 | $18.91 | $19.08 | $18.43 | $18.97 | $18.39 | 1,144 |
| 2016-11-08 | $18.38 | $18.80 | $18.33 | $18.45 | $17.89 | 4,212 |
| 2016-11-07 | $18.36 | $18.43 | $18.30 | $18.41 | $17.85 | 3,813 |
| 2016-11-04 | $18.21 | $18.21 | $18.16 | $18.16 | $17.61 | 3,474 |
| 2016-11-03 | $18.24 | $18.24 | $18.20 | $18.20 | $17.65 | 221 |
| 2016-11-02 | $20.41 | $21.25 | $18.35 | $18.60 | $18.03 | 10,994 |
| 2016-11-01 | $19.20 | $19.45 | $18.47 | $18.55 | $17.98 | 3,806 |
| 2016-10-31 | $18.45 | $19.63 | $18.38 | $18.40 | $17.84 | 5,617 |
| 2016-10-28 | $18.40 | $18.40 | $18.38 | $18.38 | $17.82 | 880 |
| 2016-10-27 | $18.36 | $18.36 | $18.36 | $18.36 | $17.80 | 400 |
| 2016-10-26 | $18.39 | $18.43 | $18.39 | $18.41 | $17.85 | 340 |
| 2016-10-25 | $18.41 | $18.41 | $18.40 | $18.40 | $17.84 | 204 |
| 2016-10-24 | $18.47 | $18.47 | $18.39 | $18.42 | $17.86 | 3,900 |
| 2016-10-21 | $18.21 | $18.21 | $18.21 | $18.21 | $17.65 | 500 |
| 2016-10-20 | $18.28 | $18.28 | $18.21 | $18.21 | $17.66 | 201 |
| 2016-10-19 | $18.22 | $18.29 | $18.22 | $18.23 | $17.67 | 1,524 |
| 2016-10-18 | $18.23 | $18.23 | $18.14 | $18.17 | $17.62 | 1,493 |
| 2016-10-17 | $17.93 | $17.97 | $17.89 | $17.92 | $17.37 | 6,061 |
| 2016-10-14 | $18.09 | $18.09 | $17.92 | $17.93 | $17.38 | 3,076 |
| 2016-10-13 | $17.64 | $17.83 | $17.64 | $17.83 | $17.28 | 1,471 |
| 2016-10-12 | $17.93 | $18.01 | $17.93 | $18.01 | $17.46 | 2,570 |
| 2016-10-11 | $18.04 | $18.04 | $17.94 | $17.97 | $17.42 | 4,841 |
| 2016-10-10 | $18.21 | $18.27 | $18.18 | $18.24 | $17.69 | 11,504 |
| 2016-10-07 | $18.08 | $18.08 | $18.08 | $18.08 | $17.53 | 126 |
| 2016-10-06 | $18.15 | $18.22 | $18.13 | $18.19 | $17.64 | 84,946 |
| 2016-10-05 | $18.17 | $18.19 | $18.14 | $18.14 | $17.58 | 1,974 |
| 2016-10-04 | $17.91 | $17.91 | $17.91 | $17.91 | $17.36 | 0 |
| 2016-10-03 | $17.91 | $17.91 | $17.90 | $17.91 | $17.36 | 800 |
| 2016-09-30 | $17.87 | $17.97 | $17.87 | $17.93 | $17.38 | 2,869 |
| 2016-09-29 | $18.03 | $18.04 | $17.82 | $17.82 | $17.28 | 8,880 |
| 2016-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.40 | 152 |
| 2016-09-27 | $17.70 | $17.95 | $17.70 | $17.94 | $17.40 | 4,057 |
| 2016-09-26 | $17.87 | $17.98 | $17.87 | $17.94 | $17.39 | 2,283 |
| 2016-09-23 | $18.21 | $18.21 | $18.17 | $18.17 | $17.61 | 265 |
| 2016-09-22 | $18.45 | $18.45 | $18.39 | $18.39 | $17.83 | 4,664 |
| 2016-09-21 | $18.04 | $18.23 | $18.04 | $18.23 | $17.67 | 606 |
| 2016-09-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.19 | 50 |
| 2016-09-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.19 | 200 |
| 2016-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.45 | 0 |
| 2016-09-15 | $17.91 | $18.00 | $17.91 | $18.00 | $17.36 | 245 |
| 2016-09-14 | $17.85 | $17.85 | $17.78 | $17.82 | $17.18 | 1,368 |
| 2016-09-13 | $18.12 | $18.12 | $17.80 | $17.80 | $17.16 | 3,600 |
| 2016-09-12 | $18.12 | $18.24 | $18.12 | $18.24 | $17.59 | 400 |
| 2016-09-09 | $18.28 | $18.28 | $18.28 | $18.28 | $17.63 | 2,892 |
| 2016-09-08 | $18.49 | $18.49 | $18.49 | $18.49 | $17.83 | 1 |
| 2016-09-07 | $18.43 | $18.49 | $18.43 | $18.49 | $17.83 | 470 |
| 2016-09-06 | $18.45 | $18.45 | $18.44 | $18.44 | $17.78 | 255 |
| 2016-09-02 | $18.32 | $18.32 | $18.32 | $18.32 | $17.67 | 100 |
| 2016-09-01 | $18.17 | $18.26 | $18.16 | $18.23 | $17.58 | 8,184 |
| 2016-08-31 | $18.07 | $18.07 | $17.95 | $18.02 | $17.38 | 814 |
| 2016-08-30 | $17.87 | $17.87 | $17.87 | $17.87 | $17.23 | 65 |
| 2016-08-29 | $17.84 | $17.87 | $17.84 | $17.87 | $17.23 | 1,000 |
| 2016-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 89 |
| 2016-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 501 |
| 2016-08-24 | $18.01 | $18.06 | $18.00 | $18.04 | $17.39 | 1,496 |
| 2016-08-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.18 | 85 |
| 2016-08-22 | $17.81 | $17.81 | $17.81 | $17.81 | $17.18 | 1,150 |
| 2016-08-19 | $17.61 | $17.76 | $17.61 | $17.76 | $17.13 | 2,439 |
| 2016-08-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.28 | 307 |
| 2016-08-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.21 | 1 |
| 2016-08-16 | $17.95 | $17.95 | $17.85 | $17.85 | $17.21 | 1,359 |
| 2016-08-15 | $17.99 | $18.00 | $17.99 | $17.99 | $17.35 | 749 |
| 2016-08-12 | $17.96 | $17.96 | $17.96 | $17.96 | $17.32 | 100 |
| 2016-08-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.28 | 412 |
| 2016-08-10 | $17.81 | $17.81 | $17.81 | $17.81 | $17.17 | 24 |
| 2016-08-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.17 | 244 |
| 2016-08-08 | $17.70 | $17.70 | $17.63 | $17.63 | $17.00 | 389 |
| 2016-08-05 | $17.41 | $17.41 | $17.40 | $17.41 | $16.79 | 2,325 |
| 2016-08-04 | $17.33 | $17.39 | $17.33 | $17.39 | $16.77 | 814 |
| 2016-08-03 | $17.21 | $17.21 | $17.21 | $17.21 | $16.60 | 100 |
| 2016-08-02 | $17.53 | $17.53 | $17.53 | $17.53 | $16.91 | 76 |
| 2016-08-01 | $17.53 | $17.53 | $17.53 | $17.53 | $16.91 | 300 |
| 2016-07-29 | $17.62 | $17.62 | $17.62 | $17.62 | $16.99 | 317 |
| 2016-07-28 | $17.22 | $17.22 | $17.22 | $17.22 | $16.60 | 102 |
| 2016-07-27 | $17.03 | $17.25 | $17.03 | $17.25 | $16.63 | 402 |
| 2016-07-26 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 0 |
| 2016-07-25 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 0 |
| 2016-07-22 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 0 |
| 2016-07-21 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 576 |
| 2016-07-20 | $16.90 | $16.92 | $16.90 | $16.92 | $16.32 | 801 |
| 2016-07-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.32 | 5,435 |
| 2016-07-18 | $17.28 | $17.28 | $17.28 | $17.28 | $16.66 | 201 |
| 2016-07-15 | $17.28 | $17.28 | $17.28 | $17.28 | $16.66 | 1 |
| 2016-07-14 | $17.51 | $17.51 | $17.12 | $17.28 | $16.66 | 9,335 |
| 2016-07-13 | $16.67 | $16.67 | $16.67 | $16.67 | $16.07 | 0 |
| 2016-07-12 | $16.53 | $16.67 | $16.53 | $16.67 | $16.07 | 625 |
| 2016-07-11 | $16.59 | $16.67 | $16.59 | $16.67 | $16.07 | 730 |
| 2016-07-08 | $16.33 | $16.33 | $16.33 | $16.33 | $15.74 | 1,002 |
| 2016-07-07 | $16.57 | $16.57 | $16.05 | $16.05 | $15.47 | 1,941 |
| 2016-07-06 | $15.98 | $16.22 | $15.98 | $16.22 | $15.64 | 3,236 |
| 2016-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.81 | 130 |
| 2016-07-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.36 | 270 |
| 2016-06-30 | $16.83 | $16.83 | $16.47 | $16.59 | $16.00 | 17,332 |
| 2016-06-29 | $16.36 | $16.43 | $16.33 | $16.37 | $15.79 | 105,855 |
| 2016-06-28 | $16.06 | $16.27 | $16.02 | $16.02 | $15.45 | 3,384 |
| 2016-06-27 | $15.82 | $15.93 | $15.76 | $15.81 | $15.25 | 2,625 |
| 2016-06-24 | $16.45 | $17.04 | $16.39 | $16.75 | $16.15 | 5,289 |
| 2016-06-23 | $18.15 | $18.18 | $18.12 | $18.18 | $17.53 | 4,800 |
| 2016-06-22 | $18.04 | $18.04 | $17.95 | $17.95 | $17.31 | 1,872 |
| 2016-06-21 | $17.83 | $17.83 | $17.78 | $17.79 | $17.15 | 516 |
| 2016-06-20 | $17.79 | $17.79 | $17.59 | $17.59 | $16.97 | 391 |
| 2016-06-17 | $17.16 | $17.18 | $16.90 | $16.97 | $16.36 | 1,563 |
| 2016-06-16 | $16.83 | $17.11 | $16.68 | $16.78 | $15.87 | 4,782 |
| 2016-06-15 | $17.39 | $17.39 | $17.11 | $17.25 | $16.31 | 8,282 |
| 2016-06-14 | $17.33 | $17.33 | $17.10 | $17.11 | $16.18 | 433 |
| 2016-06-13 | $17.78 | $17.78 | $17.67 | $17.67 | $16.72 | 490 |
| 2016-06-10 | $18.00 | $18.20 | $17.54 | $17.75 | $16.79 | 32,200 |
| 2016-06-09 | $18.47 | $18.57 | $18.36 | $18.37 | $17.38 | 3,040 |
| 2016-06-08 | $18.83 | $18.95 | $18.46 | $18.65 | $17.64 | 4,430 |
| 2016-06-07 | $18.63 | $18.75 | $18.63 | $18.75 | $17.74 | 1,100 |
| 2016-06-06 | $18.77 | $18.77 | $18.57 | $18.57 | $17.57 | 301 |
| 2016-06-03 | $18.55 | $18.55 | $18.40 | $18.40 | $17.41 | 526 |
| 2016-06-02 | $18.20 | $18.21 | $18.20 | $18.20 | $17.22 | 500 |
| 2016-06-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.55 | 0 |
| 2016-05-31 | $18.55 | $18.55 | $18.55 | $18.55 | $17.55 | 1,100 |
| 2016-05-27 | $18.67 | $18.67 | $18.57 | $18.57 | $17.57 | 7,814 |
| 2016-05-26 | $18.61 | $18.61 | $18.61 | $18.61 | $17.61 | 0 |
| 2016-05-25 | $18.61 | $18.61 | $18.61 | $18.61 | $17.61 | 11,666 |
| 2016-05-24 | $17.64 | $17.64 | $17.64 | $17.64 | $16.69 | 222 |
| 2016-05-23 | $17.89 | $17.89 | $17.82 | $17.82 | $16.86 | 336 |
| 2016-05-20 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-19 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-18 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-17 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-16 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 241 |
| 2016-05-13 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 334 |
| 2016-05-12 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 32 |
| 2016-05-11 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 0 |
| 2016-05-10 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 0 |
| 2016-05-09 | $17.61 | $17.74 | $17.61 | $17.73 | $16.77 | 2,409 |
| 2016-05-06 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 0 |
| 2016-05-05 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 138 |
| 2016-05-04 | $17.93 | $17.93 | $17.83 | $17.86 | $16.90 | 5,560 |
| 2016-05-03 | $18.67 | $18.67 | $18.67 | $18.67 | $17.66 | 90 |
| 2016-05-02 | $18.67 | $18.67 | $18.67 | $18.67 | $17.66 | 52 |
| 2016-04-29 | $18.76 | $18.76 | $18.67 | $18.67 | $17.66 | 413 |
| 2016-04-28 | $18.91 | $18.91 | $18.91 | $18.91 | $17.89 | 0 |
| 2016-04-27 | $19.08 | $19.08 | $18.77 | $18.91 | $17.89 | 10,700 |
| 2016-04-26 | $18.72 | $18.72 | $18.72 | $18.72 | $17.71 | 0 |
| 2016-04-25 | $18.72 | $18.72 | $18.72 | $18.72 | $17.71 | 425 |
| 2016-04-22 | $19.14 | $19.14 | $18.56 | $18.70 | $17.69 | 1,139 |
| 2016-04-21 | $18.70 | $18.70 | $18.70 | $18.70 | $17.69 | 0 |
| 2016-04-20 | $18.58 | $18.71 | $18.58 | $18.70 | $17.69 | 1,000 |
| 2016-04-19 | $18.73 | $18.73 | $18.73 | $18.73 | $17.72 | 90,689 |
| 2016-04-18 | $18.28 | $18.28 | $18.28 | $18.28 | $17.29 | 14 |
| 2016-04-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.29 | 275 |
| 2016-04-14 | $18.53 | $18.53 | $18.25 | $18.40 | $17.41 | 723 |
| 2016-04-13 | $17.88 | $18.43 | $17.88 | $18.43 | $17.43 | 842 |
| 2016-04-12 | $17.49 | $17.54 | $17.49 | $17.54 | $16.59 | 2,127 |
| 2016-04-11 | $17.46 | $17.61 | $17.40 | $17.50 | $16.56 | 3,100 |
| 2016-04-08 | $17.36 | $17.36 | $17.36 | $17.36 | $16.42 | 0 |
| 2016-04-07 | $17.36 | $17.36 | $17.36 | $17.36 | $16.42 | 70 |
| 2016-04-06 | $17.36 | $17.36 | $17.36 | $17.36 | $16.42 | 600 |
| 2016-04-05 | $17.37 | $17.37 | $17.36 | $17.36 | $16.42 | 1,049 |
| 2016-04-04 | $17.55 | $17.55 | $17.55 | $17.55 | $16.61 | 368 |
| 2016-04-01 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 22 |
| 2016-03-31 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 2 |
| 2016-03-30 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 3 |
| 2016-03-29 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 0 |
| 2016-03-28 | $17.47 | $17.85 | $17.41 | $17.41 | $16.47 | 1,054 |
| 2016-03-24 | $17.40 | $17.48 | $17.40 | $17.48 | $16.54 | 901 |
| 2016-03-23 | $17.83 | $17.83 | $17.83 | $17.83 | $16.87 | 489 |
| 2016-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.79 | 0 |
| 2016-03-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.79 | 0 |
| 2016-03-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.79 | 8 |
| 2016-03-17 | $17.75 | $17.75 | $17.75 | $17.75 | $16.71 | 75 |
| 2016-03-16 | $17.84 | $17.84 | $17.84 | $17.84 | $16.80 | 0 |
| 2016-03-15 | $17.84 | $17.84 | $17.84 | $17.84 | $16.80 | 136 |
| 2016-03-14 | $18.19 | $18.19 | $18.19 | $18.19 | $17.13 | 31 |
| 2016-03-11 | $17.88 | $18.19 | $17.84 | $18.19 | $17.13 | 1,006 |
| 2016-03-10 | $17.87 | $17.87 | $17.87 | $17.87 | $16.83 | 0 |
| 2016-03-09 | $17.87 | $17.87 | $17.87 | $17.87 | $16.83 | 1 |
| 2016-03-08 | $17.87 | $17.87 | $17.87 | $17.87 | $16.83 | 30 |
| 2016-03-07 | $17.95 | $17.95 | $17.87 | $17.87 | $16.83 | 1,385 |
| 2016-03-04 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 200 |
| 2016-03-03 | $17.71 | $17.71 | $17.71 | $17.71 | $16.68 | 100 |
| 2016-03-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 605 |
| 2016-03-01 | $16.93 | $16.93 | $16.91 | $16.91 | $15.93 | 334 |
| 2016-02-29 | $16.45 | $16.86 | $16.45 | $16.86 | $15.88 | 1,070 |
| 2016-02-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.49 | 2,660 |
| 2016-02-25 | $16.62 | $16.62 | $16.62 | $16.62 | $15.65 | 1 |
| 2016-02-24 | $16.35 | $16.62 | $16.35 | $16.62 | $15.65 | 407 |
| 2016-02-23 | $16.56 | $16.56 | $16.32 | $16.32 | $15.37 | 9,193 |
| 2016-02-22 | $16.53 | $16.53 | $16.53 | $16.53 | $15.57 | 103 |
| 2016-02-19 | $16.91 | $16.91 | $16.91 | $16.91 | $15.93 | 5 |
| 2016-02-18 | $16.91 | $16.91 | $16.91 | $16.91 | $15.93 | 106 |
| 2016-02-17 | $16.46 | $16.63 | $16.46 | $16.63 | $15.66 | 5,288 |
| 2016-02-16 | $16.24 | $16.28 | $16.07 | $16.20 | $15.26 | 16,375 |
| 2016-02-12 | $15.59 | $16.12 | $15.59 | $16.12 | $15.18 | 927 |
| 2016-02-11 | $15.72 | $15.85 | $15.39 | $15.39 | $14.49 | 4,328 |
| 2016-02-10 | $15.82 | $15.82 | $15.82 | $15.82 | $14.89 | 113 |
| 2016-02-09 | $15.69 | $15.82 | $15.64 | $15.82 | $14.89 | 2,378 |
| 2016-02-08 | $15.98 | $16.61 | $15.98 | $16.03 | $15.10 | 2,203 |
| 2016-02-05 | $16.54 | $16.54 | $16.46 | $16.46 | $15.50 | 202 |
| 2016-02-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.01 | 2,006 |
| 2016-02-03 | $16.60 | $16.69 | $16.47 | $16.69 | $15.72 | 23,543 |
| 2016-02-02 | $16.86 | $16.86 | $16.58 | $16.58 | $15.61 | 2,778 |
| 2016-02-01 | $17.16 | $17.16 | $17.16 | $17.16 | $16.16 | 130 |
| 2016-01-29 | $17.14 | $17.38 | $17.14 | $17.30 | $16.29 | 1,385 |
| 2016-01-28 | $17.02 | $17.12 | $16.76 | $16.76 | $15.78 | 25,679 |
| 2016-01-27 | $17.18 | $17.18 | $16.88 | $16.88 | $15.90 | 3,305 |
| 2016-01-26 | $17.01 | $17.23 | $16.98 | $17.03 | $16.04 | 11,637 |
| 2016-01-25 | $17.20 | $17.20 | $16.71 | $16.71 | $15.74 | 4,385 |
| 2016-01-22 | $17.14 | $17.37 | $17.14 | $17.37 | $16.36 | 144,374 |
| 2016-01-21 | $16.65 | $16.74 | $16.65 | $16.70 | $15.73 | 1,500 |
| 2016-01-20 | $16.67 | $16.67 | $16.66 | $16.66 | $15.69 | 520 |
| 2016-01-19 | $18.00 | $18.00 | $17.13 | $17.13 | $16.13 | 1,937 |
| 2016-01-15 | $17.21 | $17.21 | $17.03 | $17.17 | $16.17 | 1,665 |
| 2016-01-14 | $17.82 | $17.82 | $17.82 | $17.82 | $16.78 | 3 |
| 2016-01-13 | $18.39 | $18.39 | $17.82 | $17.82 | $16.78 | 6,502 |
| 2016-01-12 | $18.29 | $18.54 | $17.95 | $17.96 | $16.91 | 1,690 |
| 2016-01-11 | $17.82 | $17.88 | $17.82 | $17.87 | $16.83 | 1,244 |
| 2016-01-08 | $18.29 | $18.29 | $18.29 | $18.29 | $17.22 | 190 |
| 2016-01-07 | $18.35 | $18.66 | $18.24 | $18.28 | $17.22 | 20,053 |
| 2016-01-06 | $18.50 | $18.95 | $18.50 | $18.63 | $17.54 | 15,329 |
| 2016-01-05 | $19.05 | $19.26 | $18.61 | $18.91 | $17.81 | 13,892 |
| 2016-01-04 | $18.39 | $19.10 | $18.39 | $19.10 | $17.99 | 1,356 |
| 2015-12-31 | $19.64 | $19.84 | $19.64 | $19.82 | $18.67 | 3,808 |
| 2015-12-30 | $19.17 | $19.55 | $19.17 | $19.55 | $18.41 | 3,029 |
| 2015-12-29 | $19.64 | $19.64 | $19.64 | $19.64 | $18.50 | 370 |
| 2015-12-28 | $19.79 | $19.79 | $19.24 | $19.40 | $18.27 | 1,786 |
| 2015-12-24 | $19.78 | $19.82 | $19.41 | $19.82 | $18.67 | 1,008 |
| 2015-12-23 | $19.45 | $19.50 | $19.34 | $19.50 | $18.37 | 3,390 |
| 2015-12-22 | $19.53 | $19.53 | $19.50 | $19.50 | $18.36 | 882 |
| 2015-12-21 | $19.04 | $19.30 | $18.96 | $19.24 | $18.12 | 2,154 |
| 2015-12-18 | $19.45 | $19.47 | $19.00 | $19.20 | $18.08 | 2,100 |
| 2015-12-17 | $19.85 | $19.97 | $19.50 | $19.63 | $18.09 | 33,637 |
| 2015-12-16 | $19.72 | $19.72 | $19.40 | $19.40 | $17.88 | 5,351 |
| 2015-12-15 | $19.62 | $19.64 | $19.28 | $19.32 | $17.81 | 11,972 |
| 2015-12-14 | $19.47 | $19.47 | $19.09 | $19.40 | $17.88 | 3,086 |
| 2015-12-11 | $20.03 | $20.03 | $20.03 | $20.03 | $18.46 | 50 |
| 2015-12-10 | $20.03 | $20.03 | $20.03 | $20.03 | $18.46 | 551 |
| 2015-12-09 | $19.69 | $19.69 | $19.69 | $19.69 | $18.15 | 0 |
| 2015-12-08 | $19.70 | $19.70 | $19.69 | $19.69 | $18.15 | 300 |
| 2015-12-07 | $19.98 | $19.99 | $19.96 | $19.98 | $18.41 | 500 |
| 2015-12-04 | $20.32 | $20.32 | $20.32 | $20.32 | $18.73 | 33 |
| 2015-12-03 | $20.03 | $20.32 | $20.03 | $20.32 | $18.73 | 1,040 |
| 2015-12-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.89 | 1,788 |
| 2015-12-01 | $20.18 | $20.18 | $20.18 | $20.18 | $18.60 | 0 |
| 2015-11-30 | $19.96 | $20.42 | $19.95 | $20.18 | $18.60 | 8,129 |
| 2015-11-27 | $20.42 | $20.42 | $20.42 | $20.42 | $18.82 | 0 |
| 2015-11-25 | $20.42 | $20.42 | $20.42 | $20.42 | $18.82 | 748 |
| 2015-11-24 | $20.46 | $20.46 | $20.46 | $20.46 | $18.86 | 0 |
| 2015-11-23 | $20.46 | $20.46 | $20.46 | $20.46 | $18.86 | 4 |
| 2015-11-20 | $20.63 | $20.63 | $20.46 | $20.46 | $18.86 | 15,391 |
| 2015-11-19 | $20.58 | $20.58 | $20.58 | $20.58 | $18.97 | 275 |
| 2015-11-18 | $20.07 | $20.07 | $20.07 | $20.07 | $18.49 | 0 |
| 2015-11-17 | $19.94 | $20.24 | $19.89 | $20.07 | $18.49 | 3,493 |
| 2015-11-16 | $19.99 | $20.21 | $19.97 | $20.21 | $18.63 | 6,100 |
| 2015-11-13 | $19.76 | $19.79 | $19.76 | $19.79 | $18.24 | 1,563 |
| 2015-11-12 | $20.22 | $20.22 | $20.18 | $20.18 | $18.60 | 1,866 |
| 2015-11-11 | $20.38 | $20.38 | $20.16 | $20.17 | $18.59 | 11,724 |
| 2015-11-10 | $20.20 | $20.28 | $20.08 | $20.25 | $18.66 | 2,214 |
| 2015-11-09 | $20.42 | $20.42 | $20.14 | $20.14 | $18.56 | 1,345 |
| 2015-11-06 | $20.12 | $20.46 | $20.08 | $20.46 | $18.86 | 9,720 |
| 2015-11-05 | $20.28 | $20.28 | $20.09 | $20.09 | $18.52 | 1,253 |
| 2015-11-04 | $20.45 | $20.45 | $20.45 | $20.45 | $18.84 | 41 |
| 2015-11-03 | $20.46 | $20.52 | $20.36 | $20.45 | $18.84 | 2,820 |
| 2015-11-02 | $20.51 | $20.51 | $20.34 | $20.48 | $18.88 | 1,504 |
| 2015-10-30 | $20.51 | $20.51 | $20.39 | $20.39 | $18.79 | 6,804 |
| 2015-10-29 | $20.34 | $20.44 | $20.34 | $20.44 | $18.84 | 2,807 |
| 2015-10-28 | $20.75 | $20.75 | $20.54 | $20.54 | $18.93 | 659 |
| 2015-10-27 | $20.57 | $20.62 | $20.41 | $20.50 | $18.89 | 1,871 |
| 2015-10-26 | $20.71 | $20.71 | $20.71 | $20.71 | $19.09 | 0 |
| 2015-10-23 | $20.83 | $20.83 | $20.60 | $20.71 | $19.09 | 535 |
| 2015-10-22 | $20.47 | $20.71 | $20.47 | $20.68 | $19.06 | 1,855 |
| 2015-10-21 | $20.51 | $20.76 | $20.38 | $20.76 | $19.13 | 1,980 |
| 2015-10-20 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 85 |
| 2015-10-19 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 189 |
| 2015-10-16 | $20.45 | $20.61 | $20.45 | $20.48 | $18.88 | 1,744 |
| 2015-10-15 | $20.31 | $20.54 | $20.29 | $20.42 | $18.82 | 15,673 |
| 2015-10-14 | $20.13 | $20.13 | $20.09 | $20.12 | $18.55 | 1,988 |
| 2015-10-13 | $20.07 | $20.07 | $20.07 | $20.07 | $18.49 | 720 |
| 2015-10-12 | $20.39 | $20.39 | $20.39 | $20.39 | $18.79 | 280 |
| 2015-10-09 | $20.32 | $20.32 | $20.32 | $20.32 | $18.73 | 1 |
| 2015-10-08 | $20.32 | $20.32 | $20.32 | $20.32 | $18.73 | 1,237 |
| 2015-10-07 | $20.45 | $20.45 | $20.16 | $20.21 | $18.63 | 7,865 |
| 2015-10-06 | $20.08 | $20.14 | $19.97 | $19.97 | $18.41 | 46,008 |
| 2015-10-05 | $19.74 | $19.97 | $19.74 | $19.91 | $18.35 | 4,779 |
| 2015-10-02 | $19.34 | $19.34 | $19.34 | $19.34 | $17.82 | 115 |
| 2015-10-01 | $19.30 | $19.34 | $19.30 | $19.34 | $17.82 | 1,332 |
| 2015-09-30 | $19.05 | $19.30 | $19.05 | $19.30 | $17.79 | 22,751 |
| 2015-09-29 | $18.77 | $18.95 | $18.77 | $18.95 | $17.46 | 581 |
| 2015-09-28 | $18.91 | $18.92 | $18.79 | $18.79 | $17.32 | 2,675 |
| 2015-09-25 | $18.94 | $18.94 | $18.94 | $18.94 | $17.46 | 69 |
| 2015-09-24 | $18.91 | $18.94 | $18.80 | $18.94 | $17.46 | 1,992 |
| 2015-09-23 | $18.95 | $18.95 | $18.95 | $18.95 | $17.47 | 221 |
| 2015-09-22 | $19.20 | $19.21 | $19.04 | $19.12 | $17.62 | 57,273 |
| 2015-09-21 | $19.61 | $19.64 | $19.51 | $19.64 | $18.10 | 2,450 |
| 2015-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.43 | 0 |
| 2015-09-17 | $20.08 | $20.08 | $20.08 | $20.08 | $18.43 | 97,788 |
| 2015-09-16 | $20.09 | $20.15 | $20.09 | $20.09 | $18.44 | 400 |
| 2015-09-15 | $19.82 | $19.82 | $19.79 | $19.79 | $18.16 | 1,083 |
| 2015-09-14 | $19.97 | $19.97 | $19.97 | $19.97 | $18.33 | 0 |
| 2015-09-11 | $19.77 | $19.97 | $19.77 | $19.97 | $18.33 | 1,455 |
| 2015-09-10 | $20.07 | $20.07 | $20.07 | $20.07 | $18.42 | 520 |
| 2015-09-09 | $20.09 | $20.20 | $20.04 | $20.04 | $18.39 | 2,408 |
| 2015-09-08 | $19.87 | $20.00 | $19.87 | $20.00 | $18.36 | 604 |
| 2015-09-04 | $19.25 | $19.37 | $19.25 | $19.36 | $17.77 | 6,691 |
| 2015-09-03 | $19.68 | $19.68 | $19.68 | $19.68 | $18.06 | 24 |
| 2015-09-02 | $19.65 | $19.89 | $19.64 | $19.68 | $18.06 | 24,950 |
| 2015-09-01 | $19.52 | $19.79 | $19.23 | $19.32 | $17.73 | 107,409 |
| 2015-08-31 | $20.29 | $20.29 | $20.29 | $20.29 | $18.62 | 0 |
| 2015-08-28 | $20.45 | $20.45 | $20.29 | $20.29 | $18.62 | 954 |
| 2015-08-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.82 | 361 |
| 2015-08-26 | $19.90 | $19.90 | $19.90 | $19.90 | $18.26 | 389 |
| 2015-08-25 | $20.21 | $20.32 | $19.66 | $19.66 | $18.04 | 2,898 |
| 2015-08-24 | $19.69 | $20.12 | $18.75 | $19.56 | $17.95 | 3,137 |
| 2015-08-21 | $20.56 | $20.56 | $20.30 | $20.35 | $18.68 | 4,227 |
| 2015-08-20 | $20.80 | $20.91 | $20.79 | $20.91 | $19.19 | 2,772 |
| 2015-08-19 | $21.36 | $21.40 | $21.36 | $21.40 | $19.64 | 12,046 |
| 2015-08-18 | $21.35 | $21.35 | $21.34 | $21.34 | $19.59 | 1,393 |
| 2015-08-17 | $21.53 | $21.53 | $21.53 | $21.53 | $19.76 | 0 |
| 2015-08-14 | $21.53 | $21.53 | $21.53 | $21.53 | $19.76 | 514 |
| 2015-08-13 | $21.48 | $21.56 | $21.43 | $21.56 | $19.78 | 1,995 |
| 2015-08-12 | $21.30 | $21.45 | $21.30 | $21.45 | $19.69 | 1,495 |
| 2015-08-11 | $21.66 | $21.66 | $21.66 | $21.66 | $19.88 | 101 |
| 2015-08-10 | $22.02 | $22.09 | $21.85 | $22.03 | $20.22 | 17,655 |
SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF) News Headlines
Recent SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF) News
Similar Companies to SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |