SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU) Exchange: NYSE ARCA

Data as of March 29, 2024

$17.08 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF.
Daily Information Data
Date March 29, 2024
Open $17.08
Previous Close $17.08
High $17.08
Low $17.08
Adjusted Open $17.08
Previous Adjusted Close $17.08
Adjusted High $17.08
Adjusted Low $17.08

About SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU)

DELISTED - In seeking to track the performance of the S&P Developed Ex-U.S. BMI Utilities 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. utilities 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, China, Denmark, Finland, France, Germany, Hong Kong, Israel, Italy, Japan, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Switzerland and the United Kingdom. As of November 30, 2016, a significant portion of the Fund comprised companies located in Europe and the United Kingdom, although this may change from time to time. As of November 30, 2016, the Index comprised 124 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 UTILITIES SECTOR ETF (IPU)

Date Open High Low Close Adj.Close Volume
2017-08-01 $17.08 $17.08 $17.08 $17.08 $17.08 0
2017-07-31 $17.08 $17.08 $17.08 $17.08 $17.08 0
2017-07-28 $17.08 $17.08 $17.08 $17.08 $17.08 0
2017-07-27 $17.08 $17.08 $17.08 $17.08 $17.08 0
2017-07-26 $17.08 $17.08 $17.08 $17.08 $17.08 0
2017-07-25 $17.08 $17.08 $17.08 $17.08 $17.08 0
2017-07-24 $17.25 $17.25 $17.07 $17.08 $17.08 17,310
2017-07-21 $17.27 $17.27 $17.19 $17.25 $17.25 3,306
2017-07-20 $17.16 $17.25 $17.16 $17.21 $17.21 56,086
2017-07-19 $17.16 $17.24 $17.15 $17.18 $17.18 131,236
2017-07-18 $17.07 $17.12 $17.07 $17.11 $17.11 14,625
2017-07-17 $17.05 $17.13 $16.98 $16.98 $16.98 2,482
2017-07-14 $16.95 $17.08 $16.95 $17.05 $17.05 3,660
2017-07-13 $16.96 $16.97 $16.88 $16.90 $16.90 56,362
2017-07-12 $16.85 $16.94 $16.84 $16.92 $16.92 178,041
2017-07-11 $16.68 $16.78 $16.62 $16.73 $16.73 3,459
2017-07-10 $16.79 $16.79 $16.74 $16.78 $16.78 1,813
2017-07-07 $16.70 $16.73 $16.65 $16.73 $16.73 988
2017-07-06 $16.53 $16.70 $16.52 $16.65 $16.65 6,165
2017-07-05 $17.14 $17.14 $16.60 $16.75 $16.75 2,111
2017-07-03 $16.98 $16.98 $16.98 $16.98 $16.98 106
2017-06-30 $16.96 $16.98 $16.96 $16.98 $16.98 1,678
2017-06-29 $17.03 $17.06 $16.98 $16.98 $16.98 4,528
2017-06-28 $17.16 $17.23 $17.16 $17.20 $17.20 3,768
2017-06-27 $17.07 $17.07 $17.07 $17.07 $17.07 474
2017-06-26 $17.32 $17.38 $17.25 $17.27 $17.27 7,841
2017-06-23 $17.17 $17.21 $17.15 $17.15 $17.15 3,745
2017-06-22 $17.20 $17.20 $17.12 $17.12 $17.12 5,206
2017-06-21 $17.14 $17.24 $17.13 $17.23 $17.23 23,735
2017-06-20 $17.21 $17.23 $17.11 $17.20 $17.20 14,717
2017-06-19 $17.33 $17.34 $17.28 $17.32 $17.32 17,466
2017-06-16 $17.21 $17.33 $17.15 $17.32 $17.32 2,574
2017-06-15 $17.44 $17.51 $17.34 $17.51 $17.16 1,956
2017-06-14 $17.71 $17.73 $17.56 $17.70 $17.35 4,386
2017-06-13 $17.57 $17.59 $17.49 $17.58 $17.23 5,821
2017-06-12 $17.40 $17.46 $17.40 $17.46 $17.11 1,225
2017-06-09 $17.65 $17.65 $17.52 $17.56 $17.21 7,146
2017-06-08 $17.72 $17.75 $17.72 $17.75 $17.40 1,624
2017-06-07 $17.77 $17.77 $17.70 $17.71 $17.36 4,864
2017-06-06 $17.62 $17.68 $17.59 $17.66 $17.31 3,756
2017-06-05 $17.63 $17.67 $17.58 $17.60 $17.25 14,974
2017-06-02 $17.65 $17.66 $17.55 $17.63 $17.28 6,128
2017-06-01 $17.57 $17.65 $17.56 $17.61 $17.26 8,899
2017-05-31 $17.60 $17.60 $17.50 $17.55 $17.20 5,691
2017-05-30 $17.41 $17.43 $17.40 $17.41 $17.06 7,326
2017-05-26 $17.41 $17.41 $17.36 $17.36 $17.01 2,589
2017-05-25 $17.41 $17.48 $17.41 $17.47 $17.12 2,601
2017-05-24 $17.39 $17.39 $17.30 $17.35 $17.00 2,220
2017-05-23 $17.40 $17.40 $17.31 $17.36 $17.01 2,999
2017-05-22 $17.23 $17.28 $17.23 $17.28 $16.94 1,057
2017-05-19 $17.09 $17.15 $17.05 $17.15 $16.81 2,933
2017-05-18 $16.85 $16.90 $16.85 $16.90 $16.56 1,795
2017-05-17 $16.92 $16.92 $16.84 $16.84 $16.50 1,430
2017-05-16 $16.77 $16.92 $16.77 $16.91 $16.57 1,997
2017-05-15 $16.70 $16.73 $16.68 $16.71 $16.38 3,788
2017-05-12 $16.57 $16.65 $16.57 $16.63 $16.30 1,155
2017-05-11 $16.53 $16.54 $16.48 $16.54 $16.21 4,059
2017-05-10 $16.61 $16.68 $16.61 $16.68 $16.35 10,571
2017-05-09 $16.62 $16.62 $16.55 $16.55 $16.22 2,341
2017-05-08 $16.63 $16.66 $16.62 $16.66 $16.33 5,003
2017-05-05 $16.60 $16.69 $16.60 $16.65 $16.32 4,502
2017-05-04 $16.40 $16.61 $16.38 $16.61 $16.28 5,178
2017-05-03 $16.26 $16.33 $16.26 $16.33 $16.00 1,638
2017-05-02 $16.32 $16.35 $16.31 $16.32 $15.99 1,978
2017-05-01 $16.21 $16.21 $16.21 $16.21 $15.89 1,776
2017-04-28 $16.13 $16.17 $16.10 $16.16 $15.84 4,597
2017-04-27 $16.17 $16.20 $16.10 $16.20 $15.88 8,393
2017-04-26 $16.19 $16.19 $16.14 $16.17 $15.85 9,073
2017-04-25 $16.26 $16.34 $16.26 $16.26 $15.94 4,137
2017-04-24 $16.24 $16.30 $16.20 $16.30 $15.98 2,680
2017-04-21 $15.95 $15.95 $15.90 $15.95 $15.63 2,586
2017-04-20 $15.95 $15.95 $15.89 $15.92 $15.60 5,675
2017-04-19 $15.99 $16.01 $15.93 $15.98 $15.66 8,010
2017-04-18 $16.14 $16.14 $16.02 $16.03 $15.71 10,274
2017-04-17 $16.28 $16.28 $16.19 $16.20 $15.88 4,647
2017-04-13 $16.17 $16.18 $16.10 $16.10 $15.78 27,181
2017-04-12 $16.10 $16.16 $16.10 $16.16 $15.84 2,451
2017-04-11 $16.08 $16.08 $15.98 $16.04 $15.72 1,705
2017-04-10 $16.08 $16.08 $16.02 $16.06 $15.74 1,669
2017-04-07 $16.15 $16.15 $16.09 $16.13 $15.81 7,596
2017-04-06 $16.17 $16.19 $16.09 $16.15 $15.83 3,173
2017-04-05 $16.07 $16.16 $16.07 $16.14 $15.82 2,879
2017-04-04 $16.05 $16.05 $16.04 $16.04 $15.72 581
2017-04-03 $16.00 $16.09 $16.00 $16.09 $15.77 3,615
2017-03-31 $16.07 $16.12 $16.07 $16.11 $15.79 11,017
2017-03-30 $15.95 $15.97 $15.93 $15.96 $15.64 1,121
2017-03-29 $16.00 $16.05 $15.95 $16.05 $15.73 2,983
2017-03-28 $15.96 $16.06 $15.96 $16.03 $15.71 4,068
2017-03-27 $16.00 $16.05 $15.99 $16.05 $15.73 3,189
2017-03-24 $15.92 $15.95 $15.89 $15.91 $15.59 1,850
2017-03-23 $15.83 $15.86 $15.82 $15.82 $15.50 1,719
2017-03-22 $15.71 $15.76 $15.71 $15.76 $15.45 6,000
2017-03-21 $15.68 $15.72 $15.65 $15.65 $15.34 11,671
2017-03-20 $15.60 $15.63 $15.60 $15.63 $15.32 1,209
2017-03-17 $15.52 $15.61 $15.52 $15.60 $15.29 1,321
2017-03-16 $15.65 $15.70 $15.63 $15.70 $15.29 29,185
2017-03-15 $15.33 $15.58 $15.33 $15.57 $15.16 35,141
2017-03-14 $15.35 $15.39 $15.32 $15.35 $14.95 5,025
2017-03-13 $15.42 $15.44 $15.41 $15.43 $15.03 2,959
2017-03-10 $15.33 $15.36 $15.33 $15.35 $14.95 2,089
2017-03-09 $15.33 $15.36 $15.32 $15.33 $14.93 8,428
2017-03-08 $15.35 $15.35 $15.32 $15.32 $14.92 1,600
2017-03-07 $15.42 $15.45 $15.42 $15.43 $15.03 10,373
2017-03-06 $15.49 $15.49 $15.43 $15.43 $15.03 8,567
2017-03-03 $15.41 $15.51 $15.41 $15.51 $15.10 2,444
2017-03-02 $15.39 $15.41 $15.36 $15.40 $15.00 2,752
2017-03-01 $15.35 $15.40 $15.35 $15.39 $14.99 4,068
2017-02-28 $15.37 $15.39 $15.36 $15.36 $14.96 1,015
2017-02-27 $15.37 $15.39 $15.35 $15.35 $14.95 695
2017-02-24 $15.32 $15.32 $15.29 $15.32 $14.92 1,394
2017-02-23 $15.38 $15.38 $15.34 $15.34 $14.94 1,067
2017-02-22 $15.31 $15.31 $15.23 $15.23 $14.83 333
2017-02-21 $15.29 $15.35 $15.28 $15.35 $14.95 4,395
2017-02-17 $15.18 $15.22 $15.18 $15.20 $14.80 1,941
2017-02-16 $15.23 $15.28 $15.23 $15.28 $14.88 4,035
2017-02-15 $15.16 $15.27 $15.16 $15.27 $14.87 4,031
2017-02-14 $15.27 $15.27 $15.27 $15.27 $14.87 192
2017-02-13 $15.35 $15.35 $15.29 $15.32 $14.92 1,318
2017-02-10 $15.26 $15.32 $15.26 $15.30 $14.90 1,228
2017-02-09 $15.32 $15.32 $15.27 $15.31 $14.91 1,868
2017-02-08 $15.21 $15.24 $15.19 $15.24 $14.84 7,955
2017-02-07 $15.01 $15.09 $15.01 $15.06 $14.67 2,320
2017-02-06 $14.99 $14.99 $14.95 $14.99 $14.60 2,452
2017-02-03 $15.03 $15.12 $15.03 $15.08 $14.69 4,479
2017-02-02 $15.05 $15.05 $15.04 $15.04 $14.65 686
2017-02-01 $14.95 $15.08 $14.95 $15.03 $14.64 6,977
2017-01-31 $15.03 $15.05 $15.01 $15.05 $14.66 3,044
2017-01-30 $14.95 $14.95 $14.86 $14.93 $14.54 3,972
2017-01-27 $15.09 $15.09 $15.05 $15.07 $14.68 1,390
2017-01-26 $15.14 $15.14 $15.10 $15.10 $14.71 4,997
2017-01-25 $15.21 $15.21 $15.21 $15.21 $14.81 784
2017-01-24 $15.21 $15.22 $15.18 $15.22 $14.82 1,367
2017-01-23 $15.16 $15.20 $15.16 $15.20 $14.80 798
2017-01-20 $15.18 $15.19 $15.17 $15.17 $14.77 5,755
2017-01-19 $15.13 $15.13 $15.05 $15.07 $14.68 8,234
2017-01-18 $15.21 $15.22 $15.16 $15.16 $14.76 9,372
2017-01-17 $15.26 $15.27 $15.26 $15.26 $14.86 8,718
2017-01-13 $15.14 $15.14 $15.13 $15.13 $14.73 1,310
2017-01-12 $15.06 $15.09 $15.04 $15.08 $14.69 24,402
2017-01-11 $14.84 $14.98 $14.84 $14.97 $14.58 4,327
2017-01-10 $14.92 $14.94 $14.88 $14.90 $14.51 3,614
2017-01-09 $14.94 $14.99 $14.94 $14.97 $14.58 11,288
2017-01-06 $15.01 $15.02 $14.99 $15.01 $14.62 4,474
2017-01-05 $15.00 $15.09 $15.00 $15.06 $14.67 8,819
2017-01-04 $14.85 $14.96 $14.85 $14.96 $14.57 11,866
2017-01-03 $14.84 $14.88 $14.84 $14.86 $14.47 2,572
2016-12-30 $14.93 $14.96 $14.84 $14.84 $14.45 13,219
2016-12-29 $14.81 $14.90 $14.76 $14.90 $14.51 10,367
2016-12-28 $14.74 $14.76 $14.72 $14.75 $14.36 11,572
2016-12-27 $14.93 $14.93 $14.83 $14.91 $14.52 17,750
2016-12-23 $14.82 $14.85 $14.81 $14.83 $14.44 9,906
2016-12-22 $14.84 $14.84 $14.74 $14.74 $14.36 8,687
2016-12-21 $14.80 $14.85 $14.80 $14.82 $14.43 13,665
2016-12-20 $14.73 $14.82 $14.73 $14.81 $14.42 2,120
2016-12-19 $14.75 $14.83 $14.75 $14.77 $14.38 4,245
2016-12-16 $14.73 $14.73 $14.67 $14.69 $14.31 6,312
2016-12-15 $14.83 $14.83 $14.77 $14.81 $14.32 5,996
2016-12-14 $15.12 $15.12 $14.91 $14.91 $14.42 10,406
2016-12-13 $15.11 $15.16 $15.10 $15.16 $14.66 1,038
2016-12-12 $14.86 $14.98 $14.86 $14.96 $14.47 4,519
2016-12-09 $14.78 $14.88 $14.78 $14.86 $14.37 15,200
2016-12-08 $14.80 $14.82 $14.77 $14.79 $14.30 3,131
2016-12-07 $14.77 $14.89 $14.75 $14.85 $14.36 11,824
2016-12-06 $14.61 $14.74 $14.61 $14.74 $14.25 1,671
2016-12-05 $14.49 $14.55 $14.42 $14.53 $14.05 12,290
2016-12-02 $14.36 $14.50 $14.36 $14.44 $13.96 7,239
2016-12-01 $14.41 $14.42 $14.35 $14.38 $13.90 4,843
2016-11-30 $14.60 $14.63 $14.51 $14.51 $14.03 33,951
2016-11-29 $14.58 $14.64 $14.58 $14.59 $14.11 5,879
2016-11-28 $14.54 $14.55 $14.54 $14.54 $14.06 2,339
2016-11-25 $14.40 $14.40 $14.40 $14.40 $13.92 200
2016-11-23 $14.32 $14.32 $14.31 $14.31 $13.84 594
2016-11-22 $14.39 $14.41 $14.39 $14.41 $13.93 793
2016-11-21 $14.32 $14.32 $14.27 $14.32 $13.84 3,588
2016-11-18 $14.30 $14.30 $14.20 $14.20 $13.73 3,082
2016-11-17 $14.44 $14.47 $14.40 $14.41 $13.93 8,349
2016-11-16 $14.35 $14.35 $14.30 $14.32 $13.84 3,105
2016-11-15 $14.40 $14.43 $14.36 $14.43 $13.95 12,770
2016-11-14 $14.40 $14.40 $14.30 $14.31 $13.84 929
2016-11-11 $14.64 $14.64 $14.60 $14.60 $14.12 7,598
2016-11-10 $15.01 $15.01 $14.69 $14.79 $14.30 6,940
2016-11-09 $15.37 $15.37 $15.18 $15.23 $14.72 16,551
2016-11-08 $15.41 $15.59 $15.41 $15.59 $15.07 4,909
2016-11-07 $15.48 $15.55 $15.47 $15.53 $15.01 7,663
2016-11-04 $15.50 $15.53 $15.42 $15.42 $14.91 16,509
2016-11-03 $15.50 $15.55 $15.49 $15.52 $15.00 13,402
2016-11-02 $15.53 $15.56 $15.52 $15.55 $15.03 2,705
2016-11-01 $15.71 $15.71 $15.62 $15.65 $15.13 7,322
2016-10-31 $15.66 $15.80 $15.65 $15.75 $15.23 65,537
2016-10-28 $15.66 $15.68 $15.61 $15.63 $15.11 5,299
2016-10-27 $15.63 $15.65 $15.60 $15.61 $15.09 3,065
2016-10-26 $15.67 $15.68 $15.65 $15.68 $15.16 6,590
2016-10-25 $15.60 $15.66 $15.60 $15.66 $15.14 568
2016-10-24 $15.72 $15.72 $15.59 $15.62 $15.10 3,852
2016-10-21 $15.61 $15.72 $15.61 $15.70 $15.18 4,527
2016-10-20 $15.70 $15.80 $15.70 $15.77 $15.25 5,080
2016-10-19 $15.79 $15.79 $15.74 $15.74 $15.22 1,206
2016-10-18 $15.70 $15.76 $15.70 $15.72 $15.20 3,161
2016-10-17 $15.61 $15.61 $15.47 $15.48 $14.97 11,606
2016-10-14 $15.55 $15.58 $15.52 $15.58 $15.06 5,241
2016-10-13 $15.25 $15.44 $15.25 $15.42 $14.91 6,509
2016-10-12 $15.28 $15.35 $15.28 $15.31 $14.80 11,511
2016-10-11 $15.53 $15.53 $15.30 $15.32 $14.81 12,362
2016-10-10 $15.48 $15.56 $15.48 $15.53 $15.01 937
2016-10-07 $15.56 $15.56 $15.38 $15.46 $14.95 5,593
2016-10-06 $15.77 $15.77 $15.65 $15.70 $15.18 10,455
2016-10-05 $15.85 $15.88 $15.82 $15.87 $15.34 14,064
2016-10-04 $16.09 $16.09 $15.96 $15.99 $15.46 4,012
2016-10-03 $16.30 $16.30 $16.18 $16.19 $15.65 18,837
2016-09-30 $16.31 $16.33 $16.27 $16.32 $15.78 11,253
2016-09-29 $16.52 $16.52 $16.23 $16.32 $15.78 9,306
2016-09-28 $16.34 $16.34 $16.33 $16.33 $15.79 3,708
2016-09-27 $16.29 $16.29 $16.25 $16.25 $15.71 4,399
2016-09-26 $16.18 $16.23 $16.17 $16.20 $15.66 19,460
2016-09-23 $16.26 $16.31 $16.23 $16.29 $15.75 7,012
2016-09-22 $16.45 $16.46 $16.43 $16.44 $15.90 1,568
2016-09-21 $16.10 $16.28 $16.07 $16.28 $15.74 7,422
2016-09-20 $16.13 $16.18 $16.08 $16.08 $15.55 34,276
2016-09-19 $16.07 $16.10 $16.03 $16.04 $15.51 4,043
2016-09-16 $16.08 $16.08 $15.84 $15.93 $15.40 4,925
2016-09-15 $16.26 $16.28 $16.26 $16.28 $15.52 882
2016-09-14 $16.21 $16.29 $16.21 $16.22 $15.47 1,440
2016-09-13 $16.26 $16.27 $16.21 $16.27 $15.51 3,450
2016-09-12 $16.35 $16.63 $16.35 $16.62 $15.85 7,233
2016-09-09 $16.65 $16.65 $16.54 $16.56 $15.79 5,041
2016-09-08 $16.87 $16.87 $16.85 $16.85 $16.06 418
2016-09-07 $16.94 $16.94 $16.85 $16.92 $16.13 3,348
2016-09-06 $16.69 $16.85 $16.69 $16.82 $16.04 3,877
2016-09-02 $16.57 $16.65 $16.56 $16.63 $15.86 4,862
2016-09-01 $16.26 $16.32 $16.25 $16.32 $15.56 3,037
2016-08-31 $16.27 $16.29 $16.24 $16.26 $15.50 3,803
2016-08-30 $16.31 $16.33 $16.23 $16.27 $15.51 7,668
2016-08-29 $16.27 $16.31 $16.27 $16.31 $15.55 610
2016-08-26 $16.62 $16.62 $16.31 $16.40 $15.63 7,074
2016-08-25 $16.55 $16.55 $16.48 $16.48 $15.71 1,009
2016-08-24 $16.48 $16.52 $16.45 $16.47 $15.70 3,187
2016-08-23 $16.64 $16.64 $16.56 $16.56 $15.79 818
2016-08-22 $16.35 $16.47 $16.35 $16.44 $15.67 2,748
2016-08-19 $16.39 $16.44 $16.38 $16.44 $15.67 8,967
2016-08-18 $16.50 $16.56 $16.49 $16.56 $15.79 7,416
2016-08-17 $16.51 $16.53 $16.36 $16.49 $15.72 9,797
2016-08-16 $16.59 $16.59 $16.54 $16.58 $15.81 3,749
2016-08-15 $16.70 $16.70 $16.64 $16.64 $15.86 3,886
2016-08-12 $16.63 $16.64 $16.62 $16.62 $15.85 1,676
2016-08-11 $16.66 $16.68 $16.64 $16.65 $15.87 1,891
2016-08-10 $16.56 $16.56 $16.52 $16.54 $15.77 1,504
2016-08-09 $16.62 $16.65 $16.56 $16.56 $15.79 1,408
2016-08-08 $16.55 $16.57 $16.55 $16.55 $15.78 5,031
2016-08-05 $16.55 $16.62 $16.55 $16.58 $15.81 1,177
2016-08-04 $16.63 $16.64 $16.60 $16.63 $15.86 2,589
2016-08-03 $16.62 $16.62 $16.50 $16.56 $15.79 1,228
2016-08-02 $16.71 $16.74 $16.70 $16.74 $15.96 3,206
2016-08-01 $16.92 $16.92 $16.77 $16.79 $16.01 28,839
2016-07-29 $16.80 $16.92 $16.80 $16.91 $16.12 4,464
2016-07-28 $16.73 $16.81 $16.73 $16.79 $16.01 6,518
2016-07-27 $16.75 $16.80 $16.69 $16.80 $16.02 1,917
2016-07-26 $16.88 $16.88 $16.80 $16.85 $16.06 8,656
2016-07-25 $16.75 $16.80 $16.72 $16.74 $15.96 1,482
2016-07-22 $16.69 $16.76 $16.69 $16.71 $15.93 2,760
2016-07-21 $16.59 $16.72 $16.59 $16.71 $15.93 6,213
2016-07-20 $16.61 $16.69 $16.61 $16.69 $15.91 1,656
2016-07-19 $16.55 $16.59 $16.55 $16.58 $15.81 10,367
2016-07-18 $16.63 $16.70 $16.63 $16.66 $15.88 9,041
2016-07-15 $16.63 $16.64 $16.57 $16.64 $15.86 41,773
2016-07-14 $16.64 $16.71 $16.64 $16.68 $15.90 32,798
2016-07-13 $16.67 $16.67 $16.61 $16.64 $15.86 2,543
2016-07-12 $16.54 $16.57 $16.50 $16.50 $15.73 65,751
2016-07-11 $16.48 $16.54 $16.48 $16.51 $15.74 3,628
2016-07-08 $16.45 $16.45 $16.44 $16.44 $15.67 2,470
2016-07-07 $16.25 $16.26 $16.24 $16.25 $15.49 111,215
2016-07-06 $16.22 $16.34 $16.16 $16.34 $15.57 10,001
2016-07-05 $16.44 $16.44 $16.31 $16.35 $15.59 21,927
2016-07-01 $16.53 $16.56 $16.50 $16.53 $15.76 1,781
2016-06-30 $16.26 $16.54 $16.26 $16.52 $15.75 74,887
2016-06-29 $16.12 $16.23 $16.02 $16.23 $15.47 22,333
2016-06-28 $15.67 $15.71 $15.63 $15.69 $14.96 14,516
2016-06-27 $15.32 $15.32 $15.12 $15.25 $14.54 102,251
2016-06-24 $15.33 $15.62 $15.32 $15.33 $14.62 36,150
2016-06-23 $16.54 $16.73 $16.54 $16.72 $15.94 57,725
2016-06-22 $16.44 $16.49 $16.40 $16.43 $15.66 24,571
2016-06-21 $16.44 $16.57 $16.40 $16.50 $15.73 61,095
2016-06-20 $16.53 $16.53 $16.50 $16.50 $15.73 69,927
2016-06-17 $16.02 $16.02 $15.95 $15.99 $15.24 3,798
2016-06-16 $15.99 $16.15 $15.81 $15.88 $14.90 15,397
2016-06-15 $16.08 $16.20 $16.07 $16.16 $15.17 7,617
2016-06-14 $16.07 $16.09 $15.99 $16.03 $15.04 521,463
2016-06-13 $16.46 $16.48 $16.40 $16.40 $15.39 715
2016-06-10 $16.77 $16.77 $16.48 $16.50 $15.48 9,122
2016-06-09 $16.87 $16.98 $16.87 $16.98 $15.94 700
2016-06-08 $16.96 $17.07 $16.96 $17.06 $16.01 581,659
2016-06-07 $16.87 $16.91 $16.85 $16.85 $15.81 1,574
2016-06-06 $16.67 $16.70 $16.64 $16.70 $15.67 4,628
2016-06-03 $16.39 $16.52 $16.39 $16.52 $15.50 130,710
2016-06-02 $16.27 $16.35 $16.27 $16.30 $15.30 1,328
2016-06-01 $16.34 $16.34 $16.29 $16.29 $15.29 2,234
2016-05-31 $16.44 $16.48 $16.43 $16.45 $15.44 3,269
2016-05-27 $16.50 $16.53 $16.45 $16.45 $15.44 4,228
2016-05-26 $16.50 $16.52 $16.48 $16.51 $15.50 8,856
2016-05-25 $16.43 $16.43 $16.39 $16.39 $15.38 558
2016-05-24 $16.19 $16.30 $16.19 $16.29 $15.29 2,283
2016-05-23 $16.14 $16.15 $16.07 $16.13 $15.14 1,768
2016-05-20 $16.17 $16.21 $16.17 $16.20 $15.20 1,271
2016-05-19 $15.99 $16.09 $15.99 $16.09 $15.10 3,430
2016-05-18 $16.30 $16.35 $16.16 $16.19 $15.20 4,167
2016-05-17 $16.44 $16.44 $16.27 $16.27 $15.27 3,486
2016-05-16 $16.38 $16.41 $16.38 $16.38 $15.37 54,021
2016-05-13 $16.34 $16.39 $16.31 $16.31 $15.30 4,882
2016-05-12 $16.48 $16.51 $16.46 $16.51 $15.50 1,339
2016-05-11 $16.36 $16.46 $16.36 $16.44 $15.43 3,297
2016-05-10 $16.57 $16.57 $16.53 $16.53 $15.52 3,161
2016-05-09 $16.38 $16.40 $16.38 $16.40 $15.39 1,014
2016-05-06 $16.41 $16.49 $16.41 $16.45 $15.44 1,445
2016-05-05 $16.38 $16.40 $16.38 $16.39 $15.39 1,256
2016-05-04 $16.46 $16.48 $16.42 $16.42 $15.41 5,173
2016-05-03 $16.70 $16.70 $16.56 $16.58 $15.56 6,840
2016-05-02 $16.80 $16.84 $16.72 $16.83 $15.80 22,742
2016-04-29 $16.65 $16.70 $16.63 $16.70 $15.67 77,887
2016-04-28 $16.65 $16.71 $16.61 $16.64 $15.62 12,921
2016-04-27 $16.62 $16.69 $16.59 $16.69 $15.66 8,355
2016-04-26 $16.53 $16.58 $16.48 $16.54 $15.53 6,810
2016-04-25 $16.35 $16.41 $16.35 $16.41 $15.40 2,097
2016-04-22 $16.41 $16.45 $16.35 $16.42 $15.41 7,481
2016-04-21 $16.46 $16.52 $16.44 $16.44 $15.43 8,285
2016-04-20 $16.68 $16.77 $16.62 $16.64 $15.62 406,886
2016-04-19 $16.66 $16.78 $16.66 $16.78 $15.75 3,395
2016-04-18 $16.45 $16.61 $16.45 $16.58 $15.56 12,147
2016-04-15 $16.48 $16.52 $16.44 $16.47 $15.46 1,438
2016-04-14 $16.42 $16.43 $16.40 $16.40 $15.39 865
2016-04-13 $16.37 $16.41 $16.35 $16.41 $15.40 4,222
2016-04-12 $16.17 $16.38 $16.16 $16.38 $15.37 4,547
2016-04-11 $16.29 $16.37 $16.18 $16.18 $15.19 72,502
2016-04-08 $16.08 $16.20 $16.08 $16.13 $15.14 520,507
2016-04-07 $15.96 $15.98 $15.96 $15.98 $15.00 341
2016-04-06 $15.93 $16.07 $15.93 $16.06 $15.07 389,549
2016-04-05 $15.94 $15.94 $15.83 $15.83 $14.86 584,513
2016-04-04 $16.28 $16.28 $16.20 $16.21 $15.21 4,093
2016-04-01 $16.11 $16.19 $16.07 $16.19 $15.19 6,978
2016-03-31 $16.50 $16.50 $16.44 $16.45 $15.44 4,527
2016-03-30 $16.50 $16.61 $16.47 $16.55 $15.53 17,268
2016-03-29 $16.29 $16.32 $16.29 $16.32 $15.32 551
2016-03-28 $16.12 $16.18 $16.08 $16.14 $15.15 102,425
2016-03-24 $16.00 $16.01 $16.00 $16.00 $15.02 5,882
2016-03-23 $15.99 $16.02 $15.98 $16.00 $15.02 3,511
2016-03-22 $16.05 $16.10 $16.05 $16.10 $15.11 1,809
2016-03-21 $16.14 $16.19 $16.13 $16.16 $15.17 4,056
2016-03-18 $16.22 $16.24 $16.22 $16.23 $15.23 2,372
2016-03-17 $16.15 $16.30 $16.15 $16.24 $15.19 3,060
2016-03-16 $15.83 $16.11 $15.83 $16.11 $15.07 1,230,853
2016-03-15 $15.91 $15.91 $15.85 $15.85 $14.83 51,794
2016-03-14 $16.00 $16.01 $15.98 $16.01 $14.98 1,289
2016-03-11 $15.98 $16.07 $15.98 $16.03 $15.00 1,101
2016-03-10 $15.74 $15.78 $15.72 $15.76 $14.75 3,845
2016-03-09 $15.72 $15.72 $15.69 $15.70 $14.69 1,619
2016-03-08 $15.89 $15.89 $15.68 $15.72 $14.71 2,944
2016-03-07 $15.84 $15.84 $15.71 $15.75 $14.73 6,069
2016-03-04 $15.98 $16.08 $15.98 $16.06 $15.02 10,701
2016-03-03 $15.80 $15.87 $15.80 $15.87 $14.85 9,749
2016-03-02 $15.63 $15.72 $15.62 $15.65 $14.64 3,051
2016-03-01 $15.67 $15.67 $15.67 $15.67 $14.66 596
2016-02-29 $15.45 $15.56 $15.45 $15.49 $14.49 3,082
2016-02-26 $15.66 $15.70 $15.65 $15.65 $14.64 48,729
2016-02-25 $15.50 $15.55 $15.48 $15.55 $14.55 33,309
2016-02-24 $15.17 $15.31 $15.15 $15.30 $14.31 3,614
2016-02-23 $15.56 $15.56 $15.37 $15.40 $14.41 813
2016-02-22 $15.72 $15.74 $15.69 $15.74 $14.72 749
2016-02-19 $15.57 $15.57 $15.44 $15.53 $14.53 3,113
2016-02-18 $15.57 $15.69 $15.57 $15.60 $14.59 4,763
2016-02-17 $15.40 $15.50 $15.36 $15.50 $14.50 27,045
2016-02-16 $15.38 $15.45 $15.38 $15.42 $14.43 16,233
2016-02-12 $15.17 $15.38 $15.16 $15.38 $14.38 156,743
2016-02-11 $15.11 $15.17 $15.04 $15.07 $14.10 16,309
2016-02-10 $15.37 $15.39 $15.30 $15.30 $14.31 1,656
2016-02-09 $15.47 $15.48 $15.39 $15.47 $14.47 2,748
2016-02-08 $15.54 $15.56 $15.46 $15.56 $14.56 1,727
2016-02-05 $15.87 $15.87 $15.70 $15.72 $14.71 1,267
2016-02-04 $16.07 $16.07 $15.99 $15.99 $14.96 845
2016-02-03 $15.97 $15.99 $15.83 $15.83 $14.81 3,588
2016-02-02 $15.82 $15.86 $15.76 $15.76 $14.74 5,822
2016-02-01 $15.79 $15.79 $15.79 $15.79 $14.77 0
2016-01-29 $15.74 $15.79 $15.74 $15.79 $14.77 1,012
2016-01-28 $15.62 $15.67 $15.62 $15.65 $14.64 1,244
2016-01-27 $15.58 $15.73 $15.58 $15.73 $14.72 1,284
2016-01-26 $15.35 $15.54 $15.35 $15.49 $14.49 2,027
2016-01-25 $15.33 $15.36 $15.32 $15.32 $14.34 894
2016-01-22 $15.35 $15.37 $15.31 $15.37 $14.38 42,652
2016-01-21 $14.97 $14.98 $14.93 $14.98 $14.01 787
2016-01-20 $14.83 $14.85 $14.77 $14.85 $13.89 1,917
2016-01-19 $15.26 $15.31 $15.13 $15.19 $14.21 3,446
2016-01-15 $15.27 $15.27 $15.05 $15.21 $14.23 2,765
2016-01-14 $15.49 $15.61 $15.49 $15.61 $14.61 574
2016-01-13 $15.75 $15.75 $15.47 $15.47 $14.47 1,788
2016-01-12 $15.61 $15.61 $15.52 $15.59 $14.59 963
2016-01-11 $15.66 $15.68 $15.53 $15.57 $14.57 2,850
2016-01-08 $15.65 $15.65 $15.57 $15.57 $14.57 1,876
2016-01-07 $15.80 $15.80 $15.71 $15.71 $14.70 1,908
2016-01-06 $15.81 $15.81 $15.77 $15.77 $14.75 630
2016-01-05 $15.83 $15.89 $15.82 $15.89 $14.87 4,643
2016-01-04 $15.96 $15.96 $15.68 $15.86 $14.84 878
2015-12-31 $16.15 $16.15 $16.08 $16.08 $15.04 6,146
2015-12-30 $16.42 $16.42 $16.30 $16.34 $15.29 5,646
2015-12-29 $16.29 $16.37 $16.29 $16.37 $15.31 1,708
2015-12-28 $16.10 $16.19 $16.08 $16.19 $15.15 6,312
2015-12-24 $16.32 $16.32 $16.23 $16.26 $15.21 2,361
2015-12-23 $16.13 $16.21 $16.08 $16.21 $15.16 5,086
2015-12-22 $15.89 $15.90 $15.89 $15.90 $14.87 1,069
2015-12-21 $15.88 $15.88 $15.77 $15.82 $14.80 1,762
2015-12-18 $15.86 $15.89 $15.84 $15.84 $14.82 940
2015-12-17 $16.10 $16.10 $16.05 $16.08 $14.94 4,517
2015-12-16 $15.96 $16.15 $15.96 $16.15 $15.01 1,999
2015-12-15 $15.96 $15.99 $15.91 $15.96 $14.83 6,922
2015-12-14 $15.88 $15.89 $15.81 $15.89 $14.76 2,913
2015-12-11 $15.91 $15.93 $15.84 $15.84 $14.72 2,735
2015-12-10 $16.14 $16.18 $16.12 $16.12 $14.98 1,791
2015-12-09 $16.05 $16.16 $15.99 $15.99 $14.86 1,666
2015-12-08 $15.99 $15.99 $15.91 $15.91 $14.78 1,748
2015-12-07 $16.13 $16.18 $16.12 $16.14 $14.99 2,017
2015-12-04 $16.23 $16.31 $16.23 $16.31 $15.15 1,358
2015-12-03 $16.26 $16.29 $16.19 $16.20 $15.05 3,838
2015-12-02 $16.37 $16.37 $16.24 $16.24 $15.09 4,085
2015-12-01 $16.32 $16.38 $16.32 $16.37 $15.21 1,882
2015-11-30 $16.19 $16.20 $16.13 $16.13 $14.99 2,649
2015-11-27 $16.23 $16.23 $16.22 $16.23 $15.08 1,717
2015-11-25 $16.21 $16.24 $16.19 $16.20 $15.05 5,424
2015-11-24 $16.12 $16.20 $16.12 $16.14 $15.00 1,673
2015-11-23 $16.29 $16.30 $16.24 $16.24 $15.09 1,930
2015-11-20 $16.52 $16.52 $16.36 $16.36 $15.20 2,240
2015-11-19 $16.47 $16.47 $16.47 $16.47 $15.30 268
2015-11-18 $16.20 $16.31 $16.19 $16.29 $15.14 2,089
2015-11-17 $16.36 $16.36 $16.23 $16.24 $15.08 1,021
2015-11-16 $16.02 $16.23 $16.02 $16.23 $15.08 2,882
2015-11-13 $15.99 $16.07 $15.99 $16.07 $14.93 2,655
2015-11-12 $16.28 $16.28 $16.14 $16.19 $15.04 13,302
2015-11-11 $16.25 $16.30 $16.24 $16.24 $15.09 53,853
2015-11-10 $16.26 $16.30 $16.24 $16.30 $15.15 802
2015-11-09 $16.39 $16.39 $16.33 $16.34 $15.18 2,139
2015-11-06 $16.50 $16.56 $16.50 $16.56 $15.39 1,544
2015-11-05 $16.91 $16.91 $16.80 $16.80 $15.61 3,305
2015-11-04 $16.88 $16.94 $16.84 $16.85 $15.66 14,683
2015-11-03 $16.83 $16.99 $16.83 $16.95 $15.75 930
2015-11-02 $17.00 $17.02 $17.00 $17.02 $15.81 327
2015-10-30 $17.04 $17.04 $16.96 $16.98 $15.78 22,993
2015-10-29 $16.82 $16.90 $16.79 $16.86 $15.67 3,666
2015-10-28 $17.10 $17.18 $16.97 $17.04 $15.83 4,879
2015-10-27 $17.12 $17.12 $17.00 $17.01 $15.81 2,252
2015-10-26 $17.16 $17.20 $17.16 $17.20 $15.98 1,604
2015-10-23 $17.21 $17.24 $17.15 $17.24 $16.01 4,398
2015-10-22 $17.25 $17.29 $17.24 $17.29 $16.06 1,037
2015-10-21 $17.22 $17.22 $17.11 $17.11 $15.90 9,436
2015-10-20 $17.08 $17.13 $17.08 $17.08 $15.87 1,193
2015-10-19 $17.09 $17.09 $17.03 $17.03 $15.83 1,149
2015-10-16 $17.07 $17.10 $17.07 $17.07 $15.86 1,451
2015-10-15 $16.97 $17.15 $16.96 $17.13 $15.91 24,396
2015-10-14 $16.91 $16.94 $16.84 $16.93 $15.73 47,395
2015-10-13 $16.65 $16.79 $16.64 $16.64 $15.46 15,005
2015-10-12 $16.83 $16.83 $16.78 $16.78 $15.59 796
2015-10-09 $16.83 $16.83 $16.76 $16.76 $15.57 2,666
2015-10-08 $16.60 $16.77 $16.60 $16.76 $15.57 6,982
2015-10-07 $16.61 $16.64 $16.59 $16.64 $15.46 4,659
2015-10-06 $16.47 $16.48 $16.43 $16.43 $15.27 11,288
2015-10-05 $16.44 $16.47 $16.38 $16.47 $15.30 7,571
2015-10-02 $16.08 $16.21 $16.05 $16.18 $15.03 3,099
2015-10-01 $15.90 $15.90 $15.81 $15.81 $14.69 2,719
2015-09-30 $15.87 $15.93 $15.86 $15.93 $14.80 7,101
2015-09-29 $15.66 $15.70 $15.62 $15.62 $14.51 3,071
2015-09-28 $15.72 $15.72 $15.63 $15.63 $14.52 2,697
2015-09-25 $15.75 $15.91 $15.75 $15.78 $14.66 9,549
2015-09-24 $15.55 $15.61 $15.55 $15.58 $14.47 1,095
2015-09-23 $15.60 $15.61 $15.54 $15.58 $14.48 2,752
2015-09-22 $15.58 $15.63 $15.55 $15.62 $14.51 6,168
2015-09-21 $15.92 $15.92 $15.92 $15.92 $14.79 35
2015-09-18 $16.10 $16.10 $15.92 $15.92 $14.79 3,608
2015-09-17 $16.25 $16.44 $16.25 $16.44 $15.13 2,640
2015-09-16 $16.33 $16.33 $16.28 $16.30 $15.00 1,586
2015-09-15 $16.20 $16.22 $16.20 $16.22 $14.93 1,007
2015-09-14 $16.08 $16.18 $16.08 $16.15 $14.86 6,087
2015-09-11 $16.14 $16.15 $16.14 $16.15 $14.86 469
2015-09-10 $16.15 $16.28 $16.15 $16.22 $14.93 7,510
2015-09-09 $16.48 $16.48 $16.24 $16.25 $14.96 8,619
2015-09-08 $16.23 $16.25 $16.17 $16.23 $14.94 4,321
2015-09-04 $15.92 $15.93 $15.77 $15.82 $14.56 2,949
2015-09-03 $16.04 $16.15 $16.04 $16.04 $14.76 4,044
2015-09-02 $16.02 $16.09 $16.01 $16.09 $14.81 5,518
2015-09-01 $16.13 $16.15 $15.99 $15.99 $14.72 4,640
2015-08-31 $16.41 $16.48 $16.39 $16.40 $15.09 30,055
2015-08-28 $16.53 $16.58 $16.53 $16.57 $15.25 4,191
2015-08-27 $16.57 $16.69 $16.56 $16.59 $15.27 4,924
2015-08-26 $16.38 $16.39 $16.12 $16.39 $15.08 21,618

SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU) News Headlines

Recent SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU) News
Similar Companies to SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU) 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.