SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN) Exchange: NYSE ARCA

Data as of April 19, 2024

$34.71 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF.
Daily Information Data
Date April 19, 2024
Open $34.71
Previous Close $34.71
High $34.71
Low $34.71
Adjusted Open $34.71
Previous Adjusted Close $34.71
Adjusted High $34.71
Adjusted Low $34.71

About SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN)

DELISTED - In seeking to track the performance of the S&P Developed Ex-U.S. BMI Industrial 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. industrial 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, Canada, China, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, 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 and Japan, although this may change from time to time. As of November 30, 2016, the Index comprised 1,097 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.

Historical Stock Data for SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN)

Date Open High Low Close Adj.Close Volume
2017-08-01 $34.71 $34.71 $34.71 $34.71 $34.71 0
2017-07-31 $34.71 $34.71 $34.71 $34.71 $34.71 0
2017-07-28 $34.71 $34.71 $34.71 $34.71 $34.71 0
2017-07-27 $34.71 $34.71 $34.71 $34.71 $34.71 0
2017-07-26 $34.71 $34.71 $34.71 $34.71 $34.71 0
2017-07-25 $34.71 $34.71 $34.71 $34.71 $34.71 0
2017-07-24 $34.54 $34.71 $34.52 $34.71 $34.71 20,431
2017-07-21 $34.74 $34.90 $34.66 $34.90 $34.90 4,693
2017-07-20 $35.10 $35.10 $34.90 $34.90 $34.90 30,737
2017-07-19 $34.86 $35.07 $34.79 $34.86 $34.86 15,664
2017-07-18 $34.80 $34.95 $34.76 $34.87 $34.87 8,016
2017-07-17 $34.80 $34.94 $34.71 $34.75 $34.75 42,303
2017-07-14 $34.83 $35.03 $34.76 $34.94 $34.94 52,598
2017-07-13 $34.72 $35.31 $34.53 $34.65 $34.65 183,020
2017-07-12 $34.85 $34.87 $34.83 $34.83 $34.83 2,852
2017-07-11 $34.25 $34.45 $34.25 $34.41 $34.41 59,672
2017-07-10 $34.34 $34.53 $34.27 $34.50 $34.50 14,889
2017-07-07 $34.30 $34.80 $34.26 $34.48 $34.48 1,555
2017-07-06 $34.24 $34.33 $34.13 $34.22 $34.22 7,773
2017-07-05 $34.29 $34.53 $34.24 $34.53 $34.53 2,198
2017-07-03 $34.54 $34.57 $34.41 $34.57 $34.57 3,991
2017-06-30 $34.54 $34.58 $34.27 $34.32 $34.32 4,948
2017-06-29 $34.47 $34.49 $34.39 $34.40 $34.40 1,858
2017-06-28 $34.73 $34.85 $34.62 $34.80 $34.80 5,140
2017-06-27 $34.43 $34.58 $34.43 $34.52 $34.52 2,649
2017-06-26 $35.02 $35.02 $34.70 $34.70 $34.70 2,528
2017-06-23 $34.83 $34.84 $34.56 $34.82 $34.82 3,111
2017-06-22 $34.60 $34.73 $34.60 $34.64 $34.64 2,083
2017-06-21 $34.71 $34.72 $34.47 $34.72 $34.72 2,565
2017-06-20 $34.83 $34.83 $34.68 $34.72 $34.72 3,077
2017-06-19 $35.06 $35.06 $34.95 $34.95 $34.95 794
2017-06-16 $34.54 $34.69 $34.54 $34.69 $34.69 1,051
2017-06-15 $34.56 $34.81 $34.45 $34.81 $34.45 1,920
2017-06-14 $35.36 $35.39 $34.94 $34.94 $34.58 7,545
2017-06-13 $35.05 $35.15 $35.02 $35.10 $34.74 3,015
2017-06-12 $34.72 $34.81 $34.72 $34.76 $34.41 2,903
2017-06-09 $34.98 $35.00 $34.91 $34.91 $34.55 5,706
2017-06-08 $34.96 $35.07 $34.64 $35.03 $34.67 12,958
2017-06-07 $35.04 $35.22 $34.91 $35.10 $34.74 15,577
2017-06-06 $35.02 $35.10 $35.02 $35.08 $34.72 2,585
2017-06-05 $35.15 $35.28 $35.15 $35.21 $34.85 8,981
2017-06-02 $35.39 $35.39 $35.39 $35.39 $35.03 311
2017-06-01 $34.87 $34.87 $34.87 $34.87 $34.51 534
2017-05-31 $34.48 $34.70 $34.46 $34.62 $34.27 4,828
2017-05-30 $34.51 $34.58 $34.44 $34.50 $34.15 4,352
2017-05-26 $34.42 $34.49 $34.35 $34.49 $34.14 2,680
2017-05-25 $34.59 $34.60 $34.47 $34.48 $34.13 26,018
2017-05-24 $34.40 $34.47 $34.26 $34.40 $34.05 2,571
2017-05-23 $34.30 $34.35 $34.26 $34.30 $33.95 948
2017-05-22 $34.33 $34.37 $34.28 $34.37 $34.02 5,758
2017-05-19 $34.25 $34.25 $34.15 $34.25 $33.90 1,186
2017-05-18 $33.82 $33.92 $33.82 $33.82 $33.47 1,991
2017-05-17 $33.96 $33.98 $33.82 $33.82 $33.47 5,217
2017-05-16 $34.22 $34.29 $34.22 $34.25 $33.90 2,612
2017-05-15 $34.13 $34.13 $34.13 $34.13 $33.78 486
2017-05-12 $33.94 $34.07 $33.88 $33.94 $33.59 8,514
2017-05-11 $33.70 $33.90 $33.68 $33.76 $33.42 7,083
2017-05-10 $34.05 $34.11 $34.00 $34.08 $33.73 5,695
2017-05-09 $34.10 $34.10 $33.98 $33.98 $33.63 716
2017-05-08 $34.19 $34.19 $34.14 $34.19 $33.84 1,146
2017-05-05 $34.17 $34.48 $34.17 $34.47 $34.12 2,392
2017-05-04 $33.95 $34.17 $33.95 $34.17 $33.82 50,269
2017-05-03 $33.81 $33.90 $33.68 $33.82 $33.47 13,785
2017-05-02 $33.74 $33.98 $33.74 $33.88 $33.53 31,555
2017-05-01 $33.75 $33.76 $33.72 $33.76 $33.42 734
2017-04-28 $33.62 $33.66 $33.58 $33.66 $33.32 3,250
2017-04-27 $33.59 $33.63 $33.57 $33.63 $33.29 4,065
2017-04-26 $33.44 $33.65 $33.44 $33.60 $33.26 4,630
2017-04-25 $33.59 $33.67 $33.54 $33.54 $33.20 3,099
2017-04-24 $33.14 $33.33 $33.14 $33.33 $32.99 11,419
2017-04-21 $32.50 $32.51 $32.44 $32.47 $32.14 4,994
2017-04-20 $32.39 $32.56 $32.39 $32.51 $32.18 15,388
2017-04-19 $32.22 $32.28 $32.16 $32.16 $31.83 2,695
2017-04-18 $32.16 $32.21 $32.11 $32.11 $31.78 1,146
2017-04-17 $32.30 $32.40 $32.30 $32.32 $31.99 4,579
2017-04-13 $32.23 $32.24 $32.14 $32.17 $31.84 1,477
2017-04-12 $32.28 $32.40 $32.22 $32.40 $32.07 3,346
2017-04-11 $32.30 $32.42 $32.30 $32.40 $32.07 3,513
2017-04-10 $32.24 $32.30 $32.21 $32.21 $31.88 2,879
2017-04-07 $32.32 $32.32 $32.22 $32.28 $31.95 1,572
2017-04-06 $32.30 $32.31 $32.30 $32.31 $31.98 562
2017-04-05 $32.29 $32.40 $32.25 $32.26 $31.93 9,067
2017-04-04 $32.30 $32.30 $32.30 $32.30 $31.97 250
2017-04-03 $32.15 $32.30 $32.15 $32.30 $31.97 760
2017-03-31 $32.41 $32.41 $32.41 $32.41 $32.08 59
2017-03-30 $32.40 $32.41 $32.40 $32.41 $32.08 517
2017-03-29 $32.40 $32.40 $32.40 $32.40 $32.07 796
2017-03-28 $32.37 $32.49 $32.37 $32.49 $32.16 12,529
2017-03-27 $32.29 $32.29 $32.29 $32.29 $31.96 101
2017-03-24 $32.29 $32.29 $32.29 $32.29 $31.96 322
2017-03-23 $32.14 $32.29 $32.14 $32.27 $31.94 2,817
2017-03-22 $31.81 $32.10 $31.81 $32.10 $31.77 1,606
2017-03-21 $32.30 $32.30 $31.95 $31.95 $31.62 2,500
2017-03-20 $32.14 $32.20 $32.13 $32.13 $31.80 77,283
2017-03-17 $32.04 $32.14 $32.04 $32.14 $31.81 1,044
2017-03-16 $32.07 $32.19 $32.07 $32.10 $31.76 5,636
2017-03-15 $31.55 $31.61 $31.55 $31.61 $31.27 868
2017-03-14 $31.48 $31.48 $31.42 $31.42 $31.08 1,537
2017-03-13 $31.70 $31.70 $31.55 $31.62 $31.28 1,035
2017-03-10 $31.47 $31.52 $31.47 $31.50 $31.16 2,135
2017-03-09 $31.12 $31.35 $31.12 $31.32 $30.98 6,725
2017-03-08 $31.41 $31.46 $31.34 $31.34 $31.00 62,736
2017-03-07 $31.57 $31.57 $31.57 $31.57 $31.23 318
2017-03-06 $31.57 $31.57 $31.57 $31.57 $31.23 191
2017-03-03 $31.58 $31.58 $31.37 $31.57 $31.23 18,169
2017-03-02 $31.60 $31.60 $31.55 $31.55 $31.21 1,168
2017-03-01 $31.40 $31.40 $31.40 $31.40 $31.06 100
2017-02-28 $31.41 $31.41 $31.40 $31.40 $31.06 876
2017-02-27 $31.23 $31.23 $31.23 $31.23 $30.89 462
2017-02-24 $31.18 $31.20 $31.12 $31.12 $30.79 1,849
2017-02-23 $31.54 $31.57 $31.51 $31.51 $31.17 1,388
2017-02-22 $31.38 $31.38 $31.34 $31.36 $31.02 688
2017-02-21 $31.23 $31.48 $31.23 $31.48 $31.14 848
2017-02-17 $31.21 $31.25 $31.21 $31.25 $30.91 510
2017-02-16 $31.35 $31.39 $31.31 $31.34 $31.00 2,588
2017-02-15 $31.30 $31.30 $31.30 $31.30 $30.96 127
2017-02-14 $31.26 $31.33 $31.17 $31.30 $30.96 10,910
2017-02-13 $31.34 $31.40 $31.32 $31.38 $31.04 2,762
2017-02-10 $31.08 $31.17 $31.08 $31.17 $30.84 1,433
2017-02-09 $30.92 $30.99 $30.92 $30.99 $30.66 3,440
2017-02-08 $30.99 $30.99 $30.89 $30.89 $30.56 21,560
2017-02-07 $30.87 $30.87 $30.78 $30.78 $30.45 13,672
2017-02-06 $30.84 $30.84 $30.63 $30.82 $30.49 1,444
2017-02-03 $30.92 $31.07 $30.91 $30.95 $30.62 10,964
2017-02-02 $30.96 $30.97 $30.96 $30.97 $30.64 811
2017-02-01 $31.03 $31.15 $30.96 $31.14 $30.81 5,681
2017-01-31 $30.71 $30.90 $30.68 $30.72 $30.39 3,099
2017-01-30 $30.83 $30.83 $30.63 $30.76 $30.43 3,182
2017-01-27 $31.05 $31.05 $30.97 $30.99 $30.66 5,748
2017-01-26 $31.10 $31.14 $31.05 $31.05 $30.71 43,099
2017-01-25 $31.07 $31.10 $31.07 $31.08 $30.75 828
2017-01-24 $30.77 $30.93 $30.75 $30.85 $30.52 4,302
2017-01-23 $30.56 $30.71 $30.54 $30.68 $30.35 3,682
2017-01-20 $30.55 $30.55 $30.49 $30.52 $30.19 1,593
2017-01-19 $30.30 $30.34 $30.17 $30.34 $30.01 28,817
2017-01-18 $30.39 $30.43 $30.36 $30.36 $30.03 2,118
2017-01-17 $30.37 $30.57 $30.37 $30.57 $30.24 1,055
2017-01-13 $30.54 $30.65 $30.54 $30.63 $30.30 1,177
2017-01-12 $30.54 $30.54 $30.37 $30.48 $30.15 4,173
2017-01-11 $30.16 $30.36 $30.14 $30.36 $30.04 1,635
2017-01-10 $30.24 $30.29 $30.14 $30.22 $29.90 3,466
2017-01-09 $30.13 $30.19 $30.12 $30.14 $29.81 7,451
2017-01-06 $30.24 $30.26 $30.14 $30.22 $29.90 20,778
2017-01-05 $30.31 $30.40 $30.28 $30.40 $30.07 34,574
2017-01-04 $29.91 $30.05 $29.90 $29.97 $29.65 25,101
2017-01-03 $29.57 $29.68 $29.54 $29.68 $29.36 1,436
2016-12-30 $29.67 $29.67 $29.46 $29.53 $29.21 4,403
2016-12-29 $29.43 $29.45 $29.43 $29.45 $29.13 848
2016-12-28 $29.51 $29.52 $29.51 $29.52 $29.20 677
2016-12-27 $29.61 $29.61 $29.59 $29.59 $29.28 969
2016-12-23 $29.64 $29.64 $29.64 $29.64 $29.32 142
2016-12-22 $29.61 $29.64 $29.61 $29.64 $29.32 1,129
2016-12-21 $29.62 $29.64 $29.59 $29.59 $29.27 2,649
2016-12-20 $29.59 $29.62 $29.55 $29.62 $29.31 842
2016-12-19 $29.65 $29.65 $29.55 $29.55 $29.23 2,173
2016-12-16 $29.46 $29.46 $29.46 $29.46 $29.15 245
2016-12-15 $29.68 $29.68 $29.61 $29.64 $29.19 1,622
2016-12-14 $30.14 $30.29 $29.98 $29.98 $29.52 902
2016-12-13 $30.27 $30.27 $30.20 $30.20 $29.74 644
2016-12-12 $29.96 $29.96 $29.96 $29.96 $29.50 238
2016-12-09 $29.96 $30.11 $29.96 $30.11 $29.65 2,343
2016-12-08 $30.08 $30.12 $30.05 $30.05 $29.59 1,717
2016-12-07 $29.80 $30.11 $29.80 $30.08 $29.62 2,257
2016-12-06 $29.79 $29.80 $29.79 $29.80 $29.34 505
2016-12-05 $29.73 $29.77 $29.73 $29.77 $29.31 946
2016-12-02 $29.34 $29.34 $29.27 $29.32 $28.87 1,985
2016-12-01 $29.41 $29.44 $29.38 $29.44 $28.99 1,408
2016-11-30 $29.63 $29.63 $29.46 $29.47 $29.02 910
2016-11-29 $29.42 $29.58 $29.40 $29.50 $29.05 2,089
2016-11-28 $29.33 $29.37 $29.32 $29.32 $28.87 14,286
2016-11-25 $29.38 $29.38 $29.38 $29.38 $28.93 255
2016-11-23 $29.28 $29.46 $29.28 $29.41 $28.96 772
2016-11-22 $29.43 $29.43 $29.43 $29.43 $28.98 86
2016-11-21 $29.40 $29.43 $29.36 $29.43 $28.98 426
2016-11-18 $29.20 $29.20 $29.20 $29.20 $28.75 277
2016-11-17 $29.42 $29.42 $29.42 $29.42 $28.96 262
2016-11-16 $29.36 $29.36 $29.24 $29.30 $28.85 7,310
2016-11-15 $29.47 $29.51 $29.47 $29.49 $29.03 417
2016-11-14 $29.29 $29.29 $29.29 $29.29 $28.84 1,172
2016-11-11 $29.47 $29.47 $29.47 $29.47 $29.02 266
2016-11-10 $29.69 $29.85 $29.69 $29.85 $29.39 3,796
2016-11-09 $29.31 $29.61 $29.31 $29.61 $29.15 952
2016-11-08 $29.54 $29.57 $29.54 $29.57 $29.12 582
2016-11-07 $29.54 $29.54 $29.54 $29.54 $29.08 320
2016-11-04 $29.27 $29.27 $29.13 $29.20 $28.75 70,053
2016-11-03 $29.38 $29.38 $29.38 $29.38 $28.92 100
2016-11-02 $29.45 $29.45 $29.38 $29.38 $28.92 696
2016-11-01 $29.72 $29.77 $29.51 $29.54 $29.09 2,014
2016-10-31 $29.64 $29.72 $29.64 $29.68 $29.22 31,294
2016-10-28 $29.74 $29.78 $29.74 $29.75 $29.29 1,396
2016-10-27 $29.78 $29.78 $29.78 $29.78 $29.32 251
2016-10-26 $29.88 $30.02 $29.88 $29.97 $29.51 1,522
2016-10-25 $30.07 $30.10 $30.04 $30.10 $29.64 9,410
2016-10-24 $30.15 $30.15 $30.08 $30.08 $29.62 4,538
2016-10-21 $30.12 $30.12 $29.97 $30.07 $29.61 6,431
2016-10-20 $30.19 $30.22 $30.10 $30.19 $29.73 3,398
2016-10-19 $30.25 $30.26 $30.13 $30.23 $29.76 36,982
2016-10-18 $30.07 $30.21 $30.01 $30.11 $29.65 46,156
2016-10-17 $29.75 $29.79 $29.75 $29.79 $29.33 387
2016-10-14 $29.97 $30.04 $29.85 $29.85 $29.39 8,473
2016-10-13 $29.64 $29.82 $29.62 $29.79 $29.33 9,633
2016-10-12 $29.79 $29.87 $29.79 $29.87 $29.41 1,698
2016-10-11 $29.88 $29.89 $29.88 $29.89 $29.43 418
2016-10-10 $30.40 $30.40 $30.40 $30.40 $29.93 24
2016-10-07 $30.40 $30.40 $30.40 $30.40 $29.93 105
2016-10-06 $30.34 $30.41 $30.29 $30.40 $29.93 28,231
2016-10-05 $30.44 $30.44 $30.44 $30.44 $29.97 459
2016-10-04 $30.50 $30.50 $30.31 $30.37 $29.90 1,255
2016-10-03 $30.38 $30.40 $30.30 $30.37 $29.90 3,498
2016-09-30 $30.33 $30.47 $30.27 $30.44 $29.97 3,021
2016-09-29 $30.44 $30.46 $30.17 $30.17 $29.71 5,084
2016-09-28 $30.37 $30.51 $30.37 $30.45 $29.98 1,514
2016-09-27 $30.19 $30.33 $30.19 $30.33 $29.86 394
2016-09-26 $30.16 $30.25 $30.15 $30.21 $29.74 11,099
2016-09-23 $30.46 $30.54 $30.46 $30.54 $30.07 726
2016-09-22 $30.88 $30.88 $30.71 $30.72 $30.24 1,350
2016-09-21 $30.12 $30.15 $30.12 $30.13 $29.67 746
2016-09-20 $29.74 $29.74 $29.74 $29.74 $29.28 79
2016-09-19 $29.84 $29.84 $29.74 $29.74 $29.28 937
2016-09-16 $29.60 $29.65 $29.57 $29.62 $29.17 3,485
2016-09-15 $29.73 $29.73 $29.73 $29.73 $29.21 38
2016-09-14 $29.79 $29.79 $29.73 $29.73 $29.21 2,150
2016-09-13 $29.89 $29.91 $29.67 $29.67 $29.15 3,945
2016-09-12 $29.85 $30.19 $29.85 $30.19 $29.66 982
2016-09-09 $30.31 $30.31 $30.10 $30.13 $29.60 7,843
2016-09-08 $30.74 $30.80 $30.68 $30.69 $30.15 4,926
2016-09-07 $30.87 $30.87 $30.74 $30.82 $30.28 7,922
2016-09-06 $30.67 $30.72 $30.67 $30.72 $30.18 804
2016-09-02 $30.31 $30.43 $30.31 $30.38 $29.85 2,409
2016-09-01 $30.11 $30.16 $30.07 $30.08 $29.55 1,949
2016-08-31 $30.05 $30.06 $29.92 $29.92 $29.39 1,163
2016-08-30 $29.98 $30.04 $29.96 $30.00 $29.47 987
2016-08-29 $30.03 $30.10 $30.02 $30.10 $29.57 581
2016-08-26 $30.15 $30.36 $29.86 $29.88 $29.36 1,938
2016-08-25 $30.26 $30.26 $30.10 $30.10 $29.57 1,230
2016-08-24 $30.34 $30.34 $30.29 $30.29 $29.76 9,555
2016-08-23 $30.45 $30.46 $30.32 $30.32 $29.79 1,347
2016-08-22 $30.10 $30.21 $30.10 $30.21 $29.68 2,695
2016-08-19 $30.04 $30.10 $30.04 $30.07 $29.54 757
2016-08-18 $30.08 $30.19 $30.07 $30.19 $29.66 778
2016-08-17 $29.87 $30.09 $29.85 $30.05 $29.52 27,658
2016-08-16 $30.01 $30.04 $29.97 $30.04 $29.51 1,277
2016-08-15 $30.06 $30.16 $30.03 $30.10 $29.57 53,337
2016-08-12 $29.92 $29.92 $29.92 $29.92 $29.39 154
2016-08-11 $29.94 $30.00 $29.94 $30.00 $29.47 596
2016-08-10 $29.75 $29.75 $29.75 $29.75 $29.23 177
2016-08-09 $29.54 $29.63 $29.54 $29.54 $29.02 1,129
2016-08-08 $29.21 $29.26 $29.20 $29.24 $28.73 717
2016-08-05 $28.98 $28.98 $28.98 $28.98 $28.47 46
2016-08-04 $28.89 $28.98 $28.89 $28.98 $28.47 960
2016-08-03 $28.91 $28.91 $28.91 $28.91 $28.40 112
2016-08-02 $28.96 $28.96 $28.84 $28.91 $28.40 2,132
2016-08-01 $29.19 $29.19 $29.05 $29.05 $28.54 771
2016-07-29 $29.30 $29.34 $29.30 $29.34 $28.83 298
2016-07-28 $28.98 $29.05 $28.94 $29.05 $28.54 4,410
2016-07-27 $28.95 $29.02 $28.89 $28.89 $28.38 950
2016-07-26 $28.86 $28.87 $28.79 $28.86 $28.35 1,350
2016-07-25 $28.70 $28.71 $28.70 $28.71 $28.21 413
2016-07-22 $28.60 $28.77 $28.60 $28.69 $28.18 28,273
2016-07-21 $28.62 $28.77 $28.62 $28.77 $28.26 1,049
2016-07-20 $28.78 $28.85 $28.77 $28.82 $28.31 27,351
2016-07-19 $28.57 $28.58 $28.54 $28.54 $28.04 3,092
2016-07-18 $28.74 $28.76 $28.70 $28.70 $28.20 1,129
2016-07-15 $28.74 $28.74 $28.74 $28.74 $28.24 746
2016-07-14 $28.66 $28.66 $28.66 $28.66 $28.16 56
2016-07-13 $28.66 $28.66 $28.66 $28.66 $28.16 812
2016-07-12 $28.63 $28.65 $28.61 $28.61 $28.11 641
2016-07-11 $28.34 $28.43 $28.34 $28.38 $27.88 4,610
2016-07-08 $27.69 $27.71 $27.68 $27.71 $27.22 1,335
2016-07-07 $27.56 $27.56 $27.31 $27.35 $26.87 1,335
2016-07-06 $27.30 $27.41 $27.30 $27.41 $26.93 569
2016-07-05 $27.62 $27.68 $27.46 $27.46 $26.98 984
2016-07-01 $27.90 $27.90 $27.90 $27.90 $27.41 73
2016-06-30 $27.91 $27.93 $27.86 $27.90 $27.41 2,130
2016-06-29 $27.66 $27.72 $27.63 $27.68 $27.19 2,474
2016-06-28 $27.04 $27.12 $26.91 $27.07 $26.59 25,703
2016-06-27 $26.60 $26.73 $26.35 $26.43 $25.97 7,488
2016-06-24 $27.57 $27.57 $27.14 $27.14 $26.66 770
2016-06-23 $28.67 $28.67 $28.67 $28.67 $28.17 8
2016-06-22 $28.95 $28.95 $28.67 $28.67 $28.17 1,160
2016-06-21 $28.72 $28.86 $28.72 $28.86 $28.35 3,214
2016-06-20 $28.73 $28.73 $28.70 $28.70 $28.20 1,966
2016-06-17 $27.58 $27.58 $27.58 $27.58 $27.10 737
2016-06-16 $27.70 $28.00 $27.70 $28.00 $27.16 1,390
2016-06-15 $28.15 $28.15 $28.14 $28.14 $27.30 1,805
2016-06-14 $28.00 $28.00 $28.00 $28.00 $27.16 1,169
2016-06-13 $28.31 $28.33 $28.14 $28.15 $27.31 12,507
2016-06-10 $28.71 $28.71 $28.55 $28.55 $27.70 16,203
2016-06-09 $29.37 $29.47 $29.33 $29.46 $28.58 7,236
2016-06-08 $29.78 $29.78 $29.74 $29.74 $28.86 1,367
2016-06-07 $29.63 $29.72 $29.62 $29.69 $28.80 1,476
2016-06-06 $29.43 $29.44 $29.38 $29.38 $28.50 1,225
2016-06-03 $29.13 $29.13 $29.13 $29.13 $28.26 1,110
2016-06-02 $28.79 $28.79 $28.79 $28.79 $27.93 731
2016-06-01 $28.98 $29.03 $28.97 $29.03 $28.16 5,900
2016-05-31 $29.21 $29.26 $29.09 $29.09 $28.22 1,408
2016-05-27 $29.19 $29.19 $29.08 $29.09 $28.22 9,770
2016-05-26 $29.12 $29.14 $29.12 $29.14 $28.27 367
2016-05-25 $29.01 $29.09 $29.01 $29.07 $28.20 13,097
2016-05-24 $28.84 $28.90 $28.84 $28.89 $28.03 1,488
2016-05-23 $28.64 $28.72 $28.63 $28.68 $27.82 14,466
2016-05-20 $28.69 $28.69 $28.65 $28.65 $27.79 1,760
2016-05-19 $28.62 $28.62 $28.62 $28.62 $27.77 126
2016-05-18 $28.61 $28.91 $28.53 $28.62 $27.77 5,788
2016-05-17 $28.87 $28.90 $28.86 $28.88 $28.02 1,035
2016-05-16 $28.78 $28.78 $28.75 $28.75 $27.89 519
2016-05-13 $28.49 $28.49 $28.38 $28.38 $27.53 840
2016-05-12 $28.73 $28.85 $28.70 $28.82 $27.96 1,326
2016-05-11 $28.90 $28.90 $28.80 $28.80 $27.94 485
2016-05-10 $28.62 $28.92 $28.62 $28.92 $28.06 1,984
2016-05-09 $28.59 $28.60 $28.51 $28.60 $27.75 2,636
2016-05-06 $28.54 $28.59 $28.54 $28.59 $27.74 391
2016-05-05 $28.45 $28.48 $28.45 $28.48 $27.63 1,263
2016-05-04 $28.49 $28.56 $28.49 $28.56 $27.71 432
2016-05-03 $28.81 $28.86 $28.79 $28.86 $28.00 770
2016-05-02 $28.95 $28.95 $28.95 $28.95 $28.09 177
2016-04-29 $29.06 $29.09 $28.87 $28.95 $28.09 5,864
2016-04-28 $29.26 $29.26 $29.16 $29.16 $28.29 2,292
2016-04-27 $29.27 $29.55 $29.27 $29.55 $28.67 1,482
2016-04-26 $29.54 $29.54 $29.45 $29.45 $28.57 3,720
2016-04-25 $29.41 $29.41 $29.38 $29.39 $28.51 1,061
2016-04-22 $29.59 $29.60 $29.52 $29.52 $28.64 1,906
2016-04-21 $29.67 $29.67 $29.57 $29.60 $28.72 4,871
2016-04-20 $29.82 $29.89 $29.78 $29.82 $28.93 31,506
2016-04-19 $29.65 $29.78 $29.65 $29.71 $28.82 3,122
2016-04-18 $29.06 $29.23 $29.06 $29.18 $28.31 1,682
2016-04-15 $29.04 $29.08 $28.99 $28.99 $28.12 2,446
2016-04-14 $29.15 $29.18 $29.10 $29.14 $28.27 2,876
2016-04-13 $29.04 $29.10 $28.96 $29.08 $28.21 20,071
2016-04-12 $28.38 $28.66 $28.38 $28.66 $27.80 5,516
2016-04-11 $28.34 $28.34 $28.34 $28.34 $27.49 257
2016-04-08 $28.18 $28.34 $28.18 $28.34 $27.49 767
2016-04-07 $27.90 $27.90 $27.54 $27.69 $26.86 9,104
2016-04-06 $27.81 $27.97 $27.63 $27.97 $27.13 3,620
2016-04-05 $27.71 $27.71 $27.71 $27.71 $26.88 310
2016-04-04 $28.31 $28.34 $28.18 $28.18 $27.34 1,835
2016-04-01 $28.00 $28.15 $28.00 $28.15 $27.31 2,268
2016-03-31 $28.63 $28.74 $28.54 $28.69 $27.83 68,614
2016-03-30 $28.72 $28.94 $28.72 $28.81 $27.95 11,252
2016-03-29 $28.14 $28.21 $28.14 $28.21 $27.37 1,759
2016-03-28 $28.26 $28.26 $28.15 $28.18 $27.34 2,331
2016-03-24 $27.88 $28.00 $27.81 $28.00 $27.16 2,658
2016-03-23 $28.30 $28.30 $28.15 $28.15 $27.31 59,647
2016-03-22 $28.44 $28.63 $28.44 $28.63 $27.77 2,729
2016-03-21 $28.40 $28.51 $28.33 $28.46 $27.61 4,536
2016-03-18 $28.45 $28.45 $28.45 $28.45 $27.60 164
2016-03-17 $28.21 $28.53 $28.21 $28.45 $27.55 2,090
2016-03-16 $27.82 $27.92 $27.82 $27.88 $27.00 3,530
2016-03-15 $27.80 $27.91 $27.80 $27.85 $26.97 34,399
2016-03-14 $28.15 $28.19 $28.10 $28.10 $27.21 2,306
2016-03-11 $27.88 $28.14 $27.88 $28.13 $27.24 805
2016-03-10 $27.80 $27.92 $27.43 $27.60 $26.73 16,906
2016-03-09 $27.53 $27.68 $27.53 $27.66 $26.79 25,296
2016-03-08 $27.62 $27.64 $27.60 $27.64 $26.77 825
2016-03-07 $27.90 $27.90 $27.72 $27.74 $26.87 2,613
2016-03-04 $27.90 $27.90 $27.90 $27.90 $27.02 462
2016-03-03 $27.52 $27.58 $27.46 $27.52 $26.65 6,982
2016-03-02 $27.08 $27.15 $27.07 $27.15 $26.29 1,351
2016-03-01 $27.00 $27.07 $27.00 $27.07 $26.22 371
2016-02-29 $26.61 $26.61 $26.61 $26.61 $25.77 178
2016-02-26 $27.03 $27.03 $26.69 $26.71 $25.86 2,022
2016-02-25 $26.75 $26.75 $26.73 $26.73 $25.89 3,781
2016-02-24 $26.17 $26.33 $26.16 $26.33 $25.50 3,570
2016-02-23 $26.72 $26.72 $26.57 $26.57 $25.73 1,126
2016-02-22 $26.85 $26.85 $26.82 $26.83 $25.98 2,526
2016-02-19 $26.36 $26.47 $26.35 $26.45 $25.62 3,126
2016-02-18 $26.54 $26.57 $26.54 $26.57 $25.73 4,470
2016-02-17 $26.27 $26.56 $26.27 $26.49 $25.65 7,098
2016-02-16 $25.84 $25.95 $25.68 $25.88 $25.06 20,996
2016-02-12 $24.90 $25.14 $24.90 $25.11 $24.32 6,698
2016-02-11 $24.89 $24.95 $24.86 $24.95 $24.16 3,653
2016-02-10 $25.51 $25.51 $25.30 $25.30 $24.50 15,293
2016-02-09 $25.11 $25.46 $25.11 $25.44 $24.64 1,345
2016-02-08 $25.38 $25.38 $25.37 $25.37 $24.57 6,429
2016-02-05 $26.04 $26.04 $26.04 $26.04 $25.22 3,661
2016-02-04 $26.22 $26.34 $26.20 $26.26 $25.43 7,965
2016-02-03 $26.04 $26.06 $25.65 $26.06 $25.24 2,957
2016-02-02 $26.05 $26.08 $25.93 $26.04 $25.22 6,120
2016-02-01 $26.51 $26.54 $26.45 $26.54 $25.70 2,312
2016-01-29 $26.26 $26.49 $26.26 $26.49 $25.65 2,097
2016-01-28 $26.19 $26.22 $25.97 $26.16 $25.33 38,563
2016-01-27 $26.20 $26.30 $25.90 $25.90 $25.08 3,636
2016-01-26 $26.01 $26.08 $26.01 $26.08 $25.26 5,360
2016-01-25 $25.71 $25.84 $25.58 $25.58 $24.77 10,830
2016-01-22 $25.70 $25.89 $25.70 $25.88 $25.06 63,553
2016-01-21 $24.88 $25.25 $24.88 $25.13 $24.34 9,092
2016-01-20 $25.02 $25.11 $24.64 $25.11 $24.32 23,527
2016-01-19 $25.83 $25.90 $25.68 $25.74 $24.93 1,441
2016-01-15 $25.49 $25.54 $25.23 $25.42 $24.62 6,866
2016-01-14 $25.90 $26.35 $25.86 $26.22 $25.39 49,649
2016-01-13 $26.26 $26.26 $25.92 $25.94 $25.12 6,680
2016-01-12 $26.32 $26.32 $26.14 $26.32 $25.49 26,250
2016-01-11 $26.05 $26.28 $26.05 $26.23 $25.40 23,007
2016-01-08 $26.27 $26.32 $26.14 $26.14 $25.32 1,543
2016-01-07 $26.54 $26.58 $26.37 $26.43 $25.60 21,512
2016-01-06 $26.86 $26.86 $26.70 $26.83 $25.98 9,501
2016-01-05 $27.29 $27.29 $27.17 $27.26 $26.40 17,771
2016-01-04 $27.17 $27.29 $27.17 $27.29 $26.43 803
2015-12-31 $27.83 $27.83 $27.75 $27.75 $26.87 1,927
2015-12-30 $28.02 $28.02 $28.02 $28.02 $27.14 737
2015-12-29 $28.25 $28.25 $28.24 $28.25 $27.36 2,309
2015-12-28 $27.94 $27.94 $27.94 $27.94 $27.05 584
2015-12-24 $28.13 $28.14 $28.02 $28.14 $27.25 1,299
2015-12-23 $28.02 $28.08 $28.02 $28.07 $27.18 2,733
2015-12-22 $27.72 $27.77 $27.70 $27.77 $26.90 1,145
2015-12-21 $27.67 $27.92 $27.34 $27.45 $26.58 4,977
2015-12-18 $27.45 $27.50 $27.45 $27.50 $26.63 707
2015-12-17 $27.95 $28.06 $27.95 $28.00 $26.91 9,235
2015-12-16 $28.03 $28.22 $27.94 $28.22 $27.12 12,667
2015-12-15 $27.82 $27.86 $27.78 $27.85 $26.76 5,564
2015-12-14 $27.64 $27.72 $27.61 $27.72 $26.64 5,777
2015-12-11 $27.75 $27.75 $27.71 $27.71 $26.63 465
2015-12-10 $28.20 $28.20 $28.20 $28.20 $27.10 728
2015-12-09 $28.19 $28.19 $28.16 $28.16 $27.06 2,193
2015-12-08 $28.24 $28.24 $28.24 $28.24 $27.14 236
2015-12-07 $28.84 $28.84 $28.84 $28.84 $27.71 23
2015-12-04 $28.69 $28.84 $28.64 $28.84 $27.71 1,497
2015-12-03 $28.72 $28.72 $28.54 $28.54 $27.42 908
2015-12-02 $29.02 $29.02 $28.83 $28.83 $27.70 4,706
2015-12-01 $29.06 $29.11 $29.01 $29.11 $27.97 21,904
2015-11-30 $28.99 $28.99 $28.92 $28.92 $27.79 2,557
2015-11-27 $28.85 $28.85 $28.85 $28.85 $27.72 600
2015-11-25 $28.91 $28.91 $28.87 $28.87 $27.74 882
2015-11-24 $28.89 $28.89 $28.89 $28.89 $27.76 1,140
2015-11-23 $28.85 $28.89 $28.74 $28.74 $27.62 2,245
2015-11-20 $28.98 $29.04 $28.90 $28.92 $27.79 2,228
2015-11-19 $28.92 $28.92 $28.92 $28.92 $27.79 404
2015-11-18 $28.58 $28.85 $28.58 $28.85 $27.72 6,709
2015-11-17 $28.59 $28.59 $28.51 $28.51 $27.40 901
2015-11-16 $28.11 $28.11 $28.11 $28.11 $27.01 209
2015-11-13 $28.05 $28.08 $28.03 $28.03 $26.93 733
2015-11-12 $28.34 $28.47 $28.34 $28.34 $27.23 6,187
2015-11-11 $28.61 $28.69 $28.58 $28.59 $27.48 9,505
2015-11-10 $28.58 $28.58 $28.58 $28.58 $27.46 16
2015-11-09 $28.42 $28.58 $28.39 $28.58 $27.46 1,409
2015-11-06 $28.68 $28.72 $28.68 $28.72 $27.60 213
2015-11-05 $28.67 $28.79 $28.66 $28.79 $27.67 467
2015-11-04 $28.89 $28.89 $28.82 $28.82 $27.70 894
2015-11-03 $28.80 $29.05 $28.77 $29.04 $27.90 33,634
2015-11-02 $28.89 $29.00 $28.89 $28.99 $27.85 8,535
2015-10-30 $28.88 $28.88 $28.76 $28.79 $27.67 1,831
2015-10-29 $28.69 $28.69 $28.69 $28.69 $27.57 295
2015-10-28 $28.81 $28.81 $28.61 $28.73 $27.61 4,963
2015-10-27 $28.76 $28.76 $28.68 $28.68 $27.56 949
2015-10-26 $29.00 $29.02 $29.00 $29.02 $27.88 855
2015-10-23 $29.05 $29.05 $29.03 $29.04 $27.91 6,700
2015-10-22 $28.78 $28.85 $28.78 $28.85 $27.72 1,300
2015-10-21 $28.59 $28.59 $28.52 $28.52 $27.41 300
2015-10-20 $28.36 $28.39 $28.27 $28.28 $27.18 4,604
2015-10-19 $28.33 $28.33 $28.33 $28.33 $27.22 906
2015-10-16 $28.44 $28.46 $28.44 $28.46 $27.35 326
2015-10-15 $28.62 $28.78 $28.62 $28.70 $27.58 1,357
2015-10-14 $28.40 $28.40 $28.31 $28.34 $27.23 2,291
2015-10-13 $28.41 $28.44 $28.36 $28.36 $27.25 1,091
2015-10-12 $28.69 $28.69 $28.63 $28.66 $27.54 1,734
2015-10-09 $28.62 $28.62 $28.62 $28.62 $27.50 49
2015-10-08 $28.32 $28.62 $28.32 $28.62 $27.50 24,873
2015-10-07 $28.26 $28.31 $28.26 $28.31 $27.20 1,741
2015-10-06 $27.89 $27.99 $27.89 $27.99 $26.90 7,319
2015-10-05 $27.65 $27.90 $27.65 $27.90 $26.81 3,364
2015-10-02 $26.97 $27.20 $26.93 $27.20 $26.14 4,345
2015-10-01 $27.01 $27.01 $26.68 $26.73 $25.69 2,497
2015-09-30 $26.60 $26.60 $26.44 $26.56 $25.52 5,057
2015-09-29 $26.28 $26.38 $26.27 $26.38 $25.34 3,706
2015-09-28 $26.75 $26.75 $26.75 $26.75 $25.70 2,610
2015-09-25 $26.91 $26.95 $26.75 $26.75 $25.70 5,579
2015-09-24 $26.81 $26.81 $26.81 $26.81 $25.76 10
2015-09-23 $26.81 $26.81 $26.81 $26.81 $25.76 37
2015-09-22 $26.80 $26.81 $26.76 $26.81 $25.76 6,199
2015-09-21 $27.56 $27.56 $27.44 $27.44 $26.37 4,675
2015-09-18 $27.67 $27.70 $27.46 $27.50 $26.43 6,026
2015-09-17 $28.12 $28.55 $28.12 $28.55 $27.40 12,942
2015-09-16 $28.23 $28.31 $28.23 $28.31 $27.17 4,353
2015-09-15 $27.84 $27.97 $27.84 $27.94 $26.82 8,297
2015-09-14 $28.01 $28.01 $28.01 $28.01 $26.88 43
2015-09-11 $27.93 $28.01 $27.90 $28.01 $26.88 1,331
2015-09-10 $28.00 $28.04 $27.93 $27.93 $26.81 880
2015-09-09 $28.00 $28.00 $27.82 $27.85 $26.73 2,863
2015-09-08 $27.69 $27.79 $27.65 $27.79 $26.67 7,364
2015-09-04 $27.28 $27.28 $27.20 $27.20 $26.11 730
2015-09-03 $27.72 $27.76 $27.63 $27.66 $26.55 10,948
2015-09-02 $27.69 $27.69 $27.55 $27.56 $26.45 4,831
2015-09-01 $27.75 $27.75 $27.23 $27.32 $26.22 55,798

SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN) News Headlines

Recent SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN) News
Similar Companies to SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN) in the None Industry

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.