SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV) Exchange: NYSE ARCA

Data as of April 25, 2024

$23.31 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF.
Daily Information Data
Date April 25, 2024
Open $23.31
Previous Close $23.31
High $23.31
Low $23.31
Adjusted Open $23.31
Previous Adjusted Close $23.31
Adjusted High $23.31
Adjusted Low $23.31

About SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV)

DELISTED - In seeking to track the performance of the S&P Developed Ex-U.S. BMI Materials 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. materials 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, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, 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 553 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 MATERIALS SECTOR ETF (IRV)

Date Open High Low Close Adj.Close Volume
2017-08-01 $23.31 $23.31 $23.31 $23.31 $23.31 0
2017-07-31 $23.31 $23.31 $23.31 $23.31 $23.31 0
2017-07-28 $23.31 $23.31 $23.31 $23.31 $23.31 0
2017-07-27 $23.31 $23.31 $23.31 $23.31 $23.31 0
2017-07-26 $23.31 $23.31 $23.31 $23.31 $23.31 0
2017-07-25 $23.31 $23.31 $23.31 $23.31 $23.31 0
2017-07-24 $23.31 $23.31 $23.31 $23.31 $23.31 1
2017-07-21 $23.31 $23.31 $23.31 $23.31 $23.31 4
2017-07-20 $23.45 $23.45 $23.31 $23.31 $23.31 1,448
2017-07-19 $23.35 $23.40 $23.30 $23.37 $23.37 1,917
2017-07-18 $23.28 $23.28 $23.28 $23.28 $23.28 533
2017-07-17 $23.29 $23.31 $23.29 $23.31 $23.31 4,237
2017-07-14 $23.07 $23.12 $23.05 $23.11 $23.11 16,955
2017-07-13 $22.79 $22.90 $22.79 $22.90 $22.90 118,108
2017-07-12 $22.74 $22.75 $22.74 $22.75 $22.75 13,885
2017-07-11 $22.51 $22.55 $22.51 $22.54 $22.54 2,115
2017-07-10 $22.31 $22.40 $22.31 $22.40 $22.40 11,938
2017-07-07 $22.20 $22.20 $22.20 $22.20 $22.20 305
2017-07-06 $22.30 $22.30 $22.27 $22.27 $22.27 633
2017-07-05 $22.45 $22.45 $22.45 $22.45 $22.45 128
2017-07-03 $22.19 $22.19 $22.19 $22.19 $22.19 1
2017-06-30 $22.19 $22.19 $22.19 $22.19 $22.19 16
2017-06-29 $22.23 $22.23 $22.19 $22.19 $22.19 819
2017-06-28 $22.18 $22.30 $22.18 $22.29 $22.29 882
2017-06-27 $22.01 $22.01 $22.01 $22.01 $22.01 530
2017-06-26 $21.90 $21.90 $21.90 $21.90 $21.90 2
2017-06-23 $21.90 $21.90 $21.90 $21.90 $21.90 596
2017-06-22 $21.69 $21.69 $21.66 $21.66 $21.66 930
2017-06-21 $21.74 $21.74 $21.74 $21.74 $21.74 23
2017-06-20 $21.78 $21.80 $21.73 $21.74 $21.74 855
2017-06-19 $21.94 $21.94 $21.94 $21.94 $21.94 100
2017-06-16 $21.70 $21.79 $21.70 $21.79 $21.79 200
2017-06-15 $21.90 $21.90 $21.78 $21.78 $21.59 2,438
2017-06-14 $22.43 $22.43 $22.26 $22.26 $22.06 300
2017-06-13 $22.44 $22.50 $22.44 $22.50 $22.30 353
2017-06-12 $22.28 $22.36 $22.28 $22.36 $22.16 580
2017-06-09 $22.36 $22.36 $22.36 $22.36 $22.16 208
2017-06-08 $22.26 $22.35 $22.26 $22.35 $22.15 1,034
2017-06-07 $22.39 $22.39 $22.26 $22.26 $22.06 92,256
2017-06-06 $22.30 $22.30 $22.29 $22.29 $22.09 2,610
2017-06-05 $22.22 $22.31 $22.22 $22.31 $22.11 1,450
2017-06-02 $22.15 $22.25 $22.15 $22.25 $22.05 3,155
2017-06-01 $22.10 $22.15 $22.10 $22.13 $21.93 7,655
2017-05-31 $22.06 $22.11 $22.06 $22.11 $21.91 482
2017-05-30 $22.17 $22.18 $22.14 $22.17 $21.97 706
2017-05-26 $22.19 $22.19 $22.09 $22.18 $21.98 4,424
2017-05-25 $22.25 $22.29 $22.22 $22.22 $22.02 6,411
2017-05-24 $22.24 $22.24 $22.24 $22.24 $22.04 3
2017-05-23 $22.24 $22.24 $22.24 $22.24 $22.04 230
2017-05-22 $22.27 $22.35 $22.27 $22.29 $22.09 695
2017-05-19 $22.01 $22.18 $22.01 $22.18 $21.98 776
2017-05-18 $21.79 $21.83 $21.79 $21.83 $21.64 425
2017-05-17 $21.95 $21.95 $21.95 $21.95 $21.76 32
2017-05-16 $21.95 $21.95 $21.95 $21.95 $21.76 15
2017-05-15 $22.00 $22.00 $21.95 $21.95 $21.76 2,755
2017-05-12 $21.71 $21.71 $21.71 $21.71 $21.52 42
2017-05-11 $21.65 $21.80 $21.65 $21.71 $21.52 1,440
2017-05-10 $21.60 $21.75 $21.60 $21.75 $21.56 4,256
2017-05-09 $21.65 $21.71 $21.65 $21.70 $21.51 1,621
2017-05-08 $21.67 $21.67 $21.57 $21.65 $21.46 2,544
2017-05-05 $21.77 $21.89 $21.77 $21.89 $21.70 530
2017-05-04 $21.56 $21.56 $21.52 $21.52 $21.33 500
2017-05-03 $21.70 $21.70 $21.61 $21.69 $21.50 12,347
2017-05-02 $21.77 $21.95 $21.77 $21.90 $21.71 3,770
2017-05-01 $21.74 $21.82 $21.74 $21.82 $21.63 1,759
2017-04-28 $21.80 $21.80 $21.80 $21.80 $21.61 205
2017-04-27 $21.77 $21.85 $21.71 $21.73 $21.54 5,569
2017-04-26 $21.84 $21.92 $21.84 $21.92 $21.73 264
2017-04-25 $21.94 $21.94 $21.94 $21.94 $21.75 0
2017-04-24 $21.82 $21.94 $21.82 $21.94 $21.75 1,821
2017-04-21 $21.58 $21.58 $21.46 $21.51 $21.32 1,083
2017-04-20 $21.34 $21.34 $21.34 $21.34 $21.15 2
2017-04-19 $21.58 $21.58 $21.31 $21.34 $21.15 1,921
2017-04-18 $21.40 $21.40 $21.36 $21.36 $21.17 810
2017-04-17 $21.75 $21.75 $21.61 $21.61 $21.42 4,922
2017-04-13 $21.65 $21.65 $21.65 $21.65 $21.46 1,831
2017-04-12 $21.77 $21.77 $21.68 $21.74 $21.55 9,581
2017-04-11 $21.94 $21.94 $21.79 $21.88 $21.69 4,602
2017-04-10 $21.78 $21.78 $21.78 $21.78 $21.59 459
2017-04-07 $21.74 $21.74 $21.74 $21.74 $21.55 201
2017-04-06 $21.84 $21.84 $21.84 $21.84 $21.65 0
2017-04-05 $21.84 $21.84 $21.84 $21.84 $21.65 80
2017-04-04 $21.78 $21.84 $21.78 $21.84 $21.65 898
2017-04-03 $21.71 $21.75 $21.71 $21.75 $21.56 1,730
2017-03-31 $21.71 $21.85 $21.71 $21.84 $21.65 2,933
2017-03-30 $21.85 $21.96 $21.85 $21.87 $21.68 12,854
2017-03-29 $21.78 $21.88 $21.77 $21.88 $21.69 206,680
2017-03-28 $21.76 $21.76 $21.76 $21.76 $21.57 106
2017-03-27 $21.48 $21.72 $21.48 $21.72 $21.53 2,434
2017-03-24 $21.72 $21.80 $21.72 $21.80 $21.61 1,198
2017-03-23 $21.70 $21.77 $21.65 $21.65 $21.46 3,545
2017-03-22 $21.72 $21.75 $21.72 $21.73 $21.54 4,563
2017-03-21 $22.03 $22.03 $21.71 $21.71 $21.52 3,295
2017-03-20 $22.08 $22.08 $22.00 $22.00 $21.81 2,081
2017-03-17 $22.03 $22.03 $22.02 $22.02 $21.83 2,042
2017-03-16 $22.04 $22.04 $21.99 $22.00 $21.72 824
2017-03-15 $21.30 $21.86 $21.30 $21.86 $21.58 5,648
2017-03-14 $21.23 $21.39 $21.23 $21.27 $21.00 592,256
2017-03-13 $21.49 $21.52 $21.39 $21.46 $21.19 23,892
2017-03-10 $21.19 $21.31 $21.14 $21.31 $21.04 20,725
2017-03-09 $21.27 $21.27 $21.10 $21.15 $20.88 3,441
2017-03-08 $21.30 $21.38 $21.23 $21.23 $20.96 68,298
2017-03-07 $21.42 $21.42 $21.37 $21.37 $21.10 2,006
2017-03-06 $21.67 $21.67 $21.44 $21.53 $21.26 9,448
2017-03-03 $21.62 $21.72 $21.57 $21.70 $21.43 4,686
2017-03-02 $21.77 $21.77 $21.58 $21.58 $21.31 9,972
2017-03-01 $21.84 $21.95 $21.84 $21.90 $21.62 45,581
2017-02-28 $21.65 $21.65 $21.53 $21.53 $21.26 5,238
2017-02-27 $21.75 $21.87 $21.63 $21.63 $21.36 87,898
2017-02-24 $21.77 $21.77 $21.67 $21.68 $21.41 2,980
2017-02-23 $22.12 $22.12 $22.06 $22.08 $21.80 1,584
2017-02-22 $22.16 $22.28 $22.08 $22.27 $21.99 6,047
2017-02-21 $22.23 $22.34 $22.23 $22.34 $22.06 27,161
2017-02-17 $22.21 $22.21 $22.13 $22.13 $21.85 1,674
2017-02-16 $22.33 $22.36 $22.29 $22.29 $22.01 4,848
2017-02-15 $22.30 $22.30 $22.20 $22.22 $21.94 6,590
2017-02-14 $22.25 $22.31 $22.15 $22.31 $22.03 9,404
2017-02-13 $22.39 $22.39 $22.23 $22.37 $22.09 25,553
2017-02-10 $22.05 $22.10 $22.03 $22.10 $21.82 2,359
2017-02-09 $21.76 $21.89 $21.74 $21.77 $21.49 40,318
2017-02-08 $21.82 $21.83 $21.74 $21.74 $21.46 3,212
2017-02-07 $21.82 $21.94 $21.82 $21.84 $21.56 667,990
2017-02-06 $21.88 $21.88 $21.61 $21.72 $21.44 156,498
2017-02-03 $22.03 $22.03 $21.81 $21.88 $21.60 2,516
2017-02-02 $22.22 $22.22 $22.06 $22.13 $21.85 6,907
2017-02-01 $22.11 $22.11 $21.89 $22.11 $21.83 104,646
2017-01-31 $21.81 $21.85 $21.73 $21.82 $21.54 4,122
2017-01-30 $21.79 $21.80 $21.68 $21.75 $21.47 6,621
2017-01-27 $22.01 $22.09 $21.86 $21.86 $21.58 8,861
2017-01-26 $22.12 $22.12 $21.97 $21.97 $21.69 3,373
2017-01-25 $22.17 $22.20 $22.01 $22.20 $21.92 199,399
2017-01-24 $21.88 $22.03 $21.87 $22.03 $21.75 7,635
2017-01-23 $21.43 $21.65 $21.43 $21.62 $21.34 2,602
2017-01-20 $21.34 $21.39 $21.34 $21.39 $21.12 1,072
2017-01-19 $21.37 $21.37 $21.27 $21.27 $21.00 994
2017-01-18 $21.28 $21.28 $21.28 $21.28 $21.01 131
2017-01-17 $21.26 $21.26 $21.26 $21.26 $20.99 259
2017-01-13 $21.18 $21.18 $21.18 $21.18 $20.91 0
2017-01-12 $21.19 $21.24 $21.18 $21.18 $20.91 1,042
2017-01-11 $20.90 $21.06 $20.90 $21.06 $20.79 250
2017-01-10 $20.71 $20.73 $20.69 $20.69 $20.43 1,458
2017-01-09 $20.57 $20.57 $20.57 $20.57 $20.31 254
2017-01-06 $20.57 $20.57 $20.53 $20.53 $20.27 350
2017-01-05 $20.49 $20.76 $20.49 $20.76 $20.50 2,283
2017-01-04 $20.26 $20.26 $20.26 $20.26 $20.00 96
2017-01-03 $20.24 $20.34 $20.19 $20.26 $20.00 7,782
2016-12-30 $20.29 $20.29 $20.16 $20.16 $19.90 1,865
2016-12-29 $20.16 $20.18 $20.14 $20.14 $19.88 1,149
2016-12-28 $19.99 $20.03 $19.99 $20.03 $19.78 1,460
2016-12-27 $19.96 $19.96 $19.96 $19.96 $19.71 575
2016-12-23 $19.87 $19.87 $19.87 $19.87 $19.62 149
2016-12-22 $19.99 $19.99 $19.99 $19.99 $19.74 0
2016-12-21 $19.99 $19.99 $19.99 $19.99 $19.74 502
2016-12-20 $19.81 $19.93 $19.81 $19.93 $19.68 1,635
2016-12-19 $19.89 $19.89 $19.88 $19.88 $19.62 817
2016-12-16 $20.04 $20.04 $19.92 $19.92 $19.67 73,186
2016-12-15 $20.20 $20.20 $19.88 $19.88 $19.60 3,049
2016-12-14 $20.58 $20.69 $20.55 $20.65 $20.36 3,911
2016-12-13 $20.61 $20.72 $20.61 $20.72 $20.43 2,010
2016-12-12 $20.76 $20.76 $20.71 $20.76 $20.47 1,113
2016-12-09 $20.72 $20.73 $20.72 $20.73 $20.44 567
2016-12-08 $20.98 $21.01 $20.89 $20.90 $20.61 650
2016-12-07 $20.44 $20.83 $20.44 $20.81 $20.52 6,139
2016-12-06 $20.37 $20.37 $20.24 $20.25 $19.97 52,290
2016-12-05 $20.07 $20.26 $20.07 $20.26 $19.98 407
2016-12-02 $19.93 $19.93 $19.93 $19.93 $19.65 161
2016-12-01 $19.84 $19.93 $19.84 $19.93 $19.65 210
2016-11-30 $19.86 $19.86 $19.82 $19.82 $19.54 1,001
2016-11-29 $19.89 $19.89 $19.89 $19.89 $19.61 281
2016-11-28 $20.03 $20.03 $20.03 $20.03 $19.75 506
2016-11-25 $19.84 $19.84 $19.84 $19.84 $19.56 30
2016-11-23 $19.88 $19.90 $19.83 $19.84 $19.56 930
2016-11-22 $19.84 $20.02 $19.84 $20.02 $19.74 1,738
2016-11-21 $19.72 $19.72 $19.66 $19.67 $19.39 96,339
2016-11-18 $19.78 $19.78 $19.78 $19.78 $19.50 19
2016-11-17 $19.78 $19.78 $19.78 $19.78 $19.50 84
2016-11-16 $19.78 $19.78 $19.78 $19.78 $19.50 154
2016-11-15 $19.65 $20.01 $19.65 $19.97 $19.69 1,630
2016-11-14 $20.06 $20.06 $20.06 $20.06 $19.78 283
2016-11-11 $19.98 $19.98 $19.90 $19.90 $19.62 1,713
2016-11-10 $20.22 $20.22 $20.22 $20.22 $19.94 0
2016-11-09 $20.22 $20.22 $20.22 $20.22 $19.94 201
2016-11-08 $19.83 $19.83 $19.83 $19.83 $19.55 0
2016-11-07 $19.90 $19.90 $19.83 $19.83 $19.55 385
2016-11-04 $19.87 $19.87 $19.87 $19.87 $19.59 0
2016-11-03 $19.87 $19.87 $19.87 $19.87 $19.59 116
2016-11-02 $19.95 $20.03 $19.95 $20.00 $19.72 1,495
2016-11-01 $20.01 $20.01 $20.00 $20.00 $19.72 319
2016-10-31 $19.90 $19.93 $19.84 $19.90 $19.62 20,488
2016-10-28 $19.94 $20.02 $19.88 $20.02 $19.74 18,998
2016-10-27 $19.98 $19.98 $19.98 $19.98 $19.70 35
2016-10-26 $19.98 $19.98 $19.98 $19.98 $19.70 2
2016-10-25 $19.98 $19.98 $19.98 $19.98 $19.70 430
2016-10-24 $19.84 $19.84 $19.84 $19.84 $19.56 5
2016-10-21 $19.84 $19.84 $19.84 $19.84 $19.56 100
2016-10-20 $19.86 $19.86 $19.86 $19.86 $19.58 1,354
2016-10-19 $20.01 $20.16 $19.93 $20.00 $19.72 124,700
2016-10-18 $20.05 $20.05 $19.72 $19.76 $19.48 7,692
2016-10-17 $19.44 $19.44 $19.44 $19.44 $19.17 0
2016-10-14 $19.43 $19.44 $19.43 $19.44 $19.17 254
2016-10-13 $19.53 $19.53 $19.53 $19.53 $19.26 559
2016-10-12 $19.54 $19.55 $19.54 $19.55 $19.27 527
2016-10-11 $19.59 $19.59 $19.55 $19.55 $19.27 371
2016-10-10 $19.73 $19.73 $19.73 $19.73 $19.45 5
2016-10-07 $19.73 $19.73 $19.73 $19.73 $19.45 0
2016-10-06 $19.81 $19.89 $19.71 $19.73 $19.45 32,201
2016-10-05 $19.93 $19.93 $19.93 $19.93 $19.65 650
2016-10-04 $19.88 $19.88 $19.88 $19.88 $19.60 107
2016-10-03 $20.02 $20.02 $20.02 $20.02 $19.74 184
2016-09-30 $19.82 $19.82 $19.82 $19.82 $19.54 82
2016-09-29 $19.82 $19.82 $19.82 $19.82 $19.54 8
2016-09-28 $19.82 $19.82 $19.82 $19.82 $19.54 792
2016-09-27 $19.71 $19.71 $19.71 $19.71 $19.44 307
2016-09-26 $19.86 $19.87 $19.71 $19.71 $19.44 417
2016-09-23 $20.00 $20.00 $19.81 $19.84 $19.56 1,364
2016-09-22 $20.00 $20.16 $20.00 $20.16 $19.88 400
2016-09-21 $19.33 $19.33 $19.33 $19.33 $19.06 38
2016-09-20 $19.33 $19.33 $19.33 $19.33 $19.06 246
2016-09-19 $19.19 $19.23 $19.18 $19.23 $18.96 22,794
2016-09-16 $18.96 $19.07 $18.95 $19.07 $18.80 2,198
2016-09-15 $19.31 $19.31 $19.25 $19.25 $18.94 250
2016-09-14 $20.44 $20.44 $19.19 $19.25 $18.95 4,592
2016-09-13 $19.46 $19.46 $19.08 $19.17 $18.87 79,718
2016-09-12 $19.41 $19.41 $19.41 $19.41 $19.10 153
2016-09-09 $20.18 $20.18 $20.18 $20.18 $19.86 2
2016-09-08 $20.18 $20.18 $20.18 $20.18 $19.86 16
2016-09-07 $20.19 $20.19 $20.18 $20.18 $19.86 1,440
2016-09-06 $20.13 $20.18 $20.13 $20.18 $19.86 17,216
2016-09-02 $19.81 $19.93 $19.73 $19.73 $19.42 12,086
2016-09-01 $19.86 $19.95 $19.86 $19.95 $19.64 36,353
2016-08-31 $19.43 $19.43 $19.43 $19.43 $19.12 290
2016-08-30 $19.63 $19.63 $19.63 $19.63 $19.32 99
2016-08-29 $19.63 $19.63 $19.63 $19.63 $19.32 9
2016-08-26 $19.75 $19.76 $19.62 $19.63 $19.32 3,650
2016-08-25 $19.80 $19.80 $19.70 $19.70 $19.39 924
2016-08-24 $19.77 $19.81 $19.77 $19.81 $19.50 202
2016-08-23 $20.05 $20.05 $20.05 $20.05 $19.74 550
2016-08-22 $19.97 $19.97 $19.97 $19.97 $19.66 0
2016-08-19 $19.85 $19.97 $19.85 $19.97 $19.66 450
2016-08-18 $19.98 $20.07 $19.98 $20.06 $19.74 1,750
2016-08-17 $19.79 $19.79 $19.78 $19.78 $19.47 994
2016-08-16 $19.97 $20.12 $19.93 $20.12 $19.80 2,959
2016-08-15 $19.78 $19.82 $19.76 $19.77 $19.46 84,922
2016-08-12 $19.74 $19.74 $19.74 $19.74 $19.43 1,490
2016-08-11 $19.67 $19.67 $19.67 $19.67 $19.36 16
2016-08-10 $19.67 $19.67 $19.67 $19.67 $19.36 1
2016-08-09 $19.82 $19.82 $19.67 $19.67 $19.36 3,150
2016-08-08 $19.55 $19.56 $19.52 $19.52 $19.21 822
2016-08-05 $19.35 $19.35 $19.35 $19.35 $19.05 39
2016-08-04 $19.18 $19.35 $19.17 $19.35 $19.05 1,139
2016-08-03 $19.10 $19.14 $19.10 $19.14 $18.84 752
2016-08-02 $19.18 $19.28 $19.18 $19.28 $18.97 749
2016-08-01 $19.18 $19.52 $19.12 $19.12 $18.82 124,771
2016-07-29 $19.37 $19.47 $19.37 $19.47 $19.16 29,796
2016-07-28 $19.16 $19.16 $19.16 $19.16 $18.86 1
2016-07-27 $19.04 $19.16 $19.04 $19.16 $18.86 725
2016-07-26 $18.70 $18.84 $18.70 $18.84 $18.54 792
2016-07-25 $18.54 $18.68 $18.53 $18.63 $18.33 35,620
2016-07-22 $18.71 $18.71 $18.71 $18.71 $18.42 2
2016-07-21 $18.71 $18.71 $18.71 $18.71 $18.42 0
2016-07-20 $18.71 $18.71 $18.71 $18.71 $18.42 3
2016-07-19 $18.84 $18.84 $18.71 $18.71 $18.42 1,978
2016-07-18 $19.08 $19.23 $19.07 $19.23 $18.93 108,991
2016-07-15 $18.93 $18.93 $18.93 $18.93 $18.63 1
2016-07-14 $18.93 $18.93 $18.93 $18.93 $18.63 3
2016-07-13 $18.93 $18.93 $18.93 $18.93 $18.63 373
2016-07-12 $18.81 $18.81 $18.79 $18.79 $18.50 717
2016-07-11 $18.19 $18.19 $18.19 $18.19 $17.90 48
2016-07-08 $18.08 $18.19 $18.05 $18.19 $17.90 500
2016-07-07 $17.80 $17.80 $17.80 $17.80 $17.52 115
2016-07-06 $17.76 $17.95 $17.73 $17.95 $17.67 4,802
2016-07-05 $18.23 $18.23 $18.23 $18.23 $17.94 175
2016-07-01 $18.19 $18.19 $18.19 $18.19 $17.90 175
2016-06-30 $17.92 $17.92 $17.92 $17.92 $17.64 2,867
2016-06-29 $17.72 $17.80 $17.72 $17.74 $17.46 1,574
2016-06-28 $17.28 $17.28 $17.28 $17.28 $17.01 3,431
2016-06-27 $17.00 $17.00 $16.95 $16.95 $16.68 760
2016-06-24 $17.54 $17.54 $17.50 $17.50 $17.22 375
2016-06-23 $18.14 $18.14 $18.14 $18.14 $17.85 2
2016-06-22 $18.14 $18.14 $18.14 $18.14 $17.85 1,500
2016-06-21 $17.66 $17.66 $17.66 $17.66 $17.38 3
2016-06-20 $17.66 $17.66 $17.66 $17.66 $17.38 16
2016-06-17 $17.66 $17.66 $17.66 $17.66 $17.38 0
2016-06-16 $17.66 $17.66 $17.66 $17.66 $17.18 109
2016-06-15 $17.87 $17.87 $17.87 $17.87 $17.38 2,120
2016-06-14 $18.10 $18.10 $18.10 $18.10 $17.61 39
2016-06-13 $18.10 $18.10 $18.10 $18.10 $17.61 3
2016-06-10 $18.12 $18.12 $18.10 $18.10 $17.61 5,000
2016-06-09 $18.57 $18.61 $18.57 $18.57 $18.06 1,062
2016-06-08 $18.82 $18.95 $18.82 $18.85 $18.34 1,298
2016-06-07 $18.83 $18.83 $18.83 $18.83 $18.32 150
2016-06-06 $18.52 $18.58 $18.52 $18.58 $18.07 201
2016-06-03 $18.10 $18.10 $18.10 $18.10 $17.61 3
2016-06-02 $18.10 $18.10 $18.10 $18.10 $17.61 0
2016-06-01 $18.10 $18.10 $18.10 $18.10 $17.61 23
2016-05-31 $18.10 $18.10 $18.10 $18.10 $17.61 1
2016-05-27 $18.10 $18.10 $18.10 $18.10 $17.61 503
2016-05-26 $17.75 $17.75 $17.75 $17.75 $17.27 0
2016-05-25 $17.75 $17.75 $17.75 $17.75 $17.27 142
2016-05-24 $17.75 $17.75 $17.75 $17.75 $17.27 0
2016-05-23 $17.75 $17.75 $17.75 $17.75 $17.27 280
2016-05-20 $17.87 $17.90 $17.87 $17.90 $17.41 862
2016-05-19 $17.82 $17.82 $17.82 $17.82 $17.33 239
2016-05-18 $17.92 $17.92 $17.92 $17.92 $17.43 0
2016-05-17 $17.92 $17.92 $17.92 $17.92 $17.43 0
2016-05-16 $17.92 $17.92 $17.92 $17.92 $17.43 1
2016-05-13 $17.92 $17.92 $17.92 $17.92 $17.43 275
2016-05-12 $18.12 $18.12 $18.10 $18.10 $17.61 809
2016-05-11 $17.92 $17.92 $17.92 $17.92 $17.43 25
2016-05-10 $17.92 $17.92 $17.92 $17.92 $17.43 400
2016-05-09 $18.19 $18.19 $18.19 $18.19 $17.69 2
2016-05-06 $18.19 $18.19 $18.19 $18.19 $17.69 13
2016-05-05 $18.19 $18.19 $18.19 $18.19 $17.69 138
2016-05-04 $18.32 $18.32 $18.20 $18.20 $17.70 752
2016-05-03 $18.60 $18.60 $18.60 $18.60 $18.09 526
2016-05-02 $19.12 $19.12 $19.12 $19.12 $18.60 270
2016-04-29 $18.95 $18.95 $18.95 $18.95 $18.43 0
2016-04-28 $18.95 $18.95 $18.95 $18.95 $18.43 124
2016-04-27 $18.64 $18.64 $18.64 $18.64 $18.13 93
2016-04-26 $18.64 $18.64 $18.64 $18.64 $18.13 100
2016-04-25 $18.78 $18.78 $18.65 $18.65 $18.14 493
2016-04-22 $19.02 $19.02 $18.87 $18.87 $18.36 692
2016-04-21 $17.88 $17.88 $17.88 $17.88 $17.39 0
2016-04-20 $17.88 $17.88 $17.88 $17.88 $17.39 99
2016-04-19 $17.88 $17.88 $17.88 $17.88 $17.39 0
2016-04-18 $17.88 $17.88 $17.88 $17.88 $17.39 0
2016-04-15 $17.88 $17.88 $17.88 $17.88 $17.39 12
2016-04-14 $17.88 $17.88 $17.88 $17.88 $17.39 90
2016-04-13 $17.88 $17.88 $17.88 $17.88 $17.39 69
2016-04-12 $17.86 $17.88 $17.86 $17.88 $17.39 302
2016-04-11 $16.97 $16.97 $16.97 $16.97 $16.51 9
2016-04-08 $16.97 $16.97 $16.97 $16.97 $16.51 58
2016-04-07 $16.97 $16.97 $16.97 $16.97 $16.51 300
2016-04-06 $17.00 $17.00 $17.00 $17.00 $16.54 285
2016-04-05 $16.82 $16.90 $16.82 $16.89 $16.43 6,815
2016-04-04 $17.29 $17.29 $17.29 $17.29 $16.81 1
2016-04-01 $17.27 $17.29 $17.27 $17.29 $16.81 3,671
2016-03-31 $17.61 $17.61 $17.61 $17.61 $17.13 105
2016-03-30 $17.57 $17.64 $17.57 $17.61 $17.13 2,512
2016-03-29 $16.98 $16.98 $16.98 $16.98 $16.52 3
2016-03-28 $16.98 $16.98 $16.98 $16.98 $16.52 37
2016-03-24 $16.98 $16.98 $16.98 $16.98 $16.52 174
2016-03-23 $17.19 $17.19 $17.19 $17.19 $16.72 300
2016-03-22 $17.49 $17.49 $17.49 $17.49 $17.01 127
2016-03-21 $17.81 $17.81 $17.81 $17.81 $17.33 730
2016-03-18 $17.55 $17.55 $17.55 $17.55 $17.07 500
2016-03-17 $17.64 $17.67 $17.64 $17.67 $17.12 380
2016-03-16 $16.98 $17.17 $16.88 $17.17 $16.63 2,892
2016-03-15 $17.01 $17.01 $17.01 $17.01 $16.47 127
2016-03-14 $17.39 $17.39 $17.36 $17.36 $16.81 249
2016-03-11 $16.83 $16.83 $16.83 $16.83 $16.30 1
2016-03-10 $16.83 $16.83 $16.83 $16.83 $16.30 0
2016-03-09 $16.82 $16.83 $16.82 $16.83 $16.30 708
2016-03-08 $17.15 $17.16 $16.98 $17.01 $16.47 12,961
2016-03-07 $17.17 $17.38 $17.17 $17.27 $16.73 1,803
2016-03-04 $17.22 $17.22 $17.22 $17.22 $16.68 139
2016-03-03 $16.75 $16.75 $16.75 $16.75 $16.22 424
2016-03-02 $16.23 $16.23 $16.23 $16.23 $15.72 100
2016-03-01 $15.77 $15.77 $15.77 $15.77 $15.27 0
2016-02-29 $15.77 $15.77 $15.77 $15.77 $15.27 0
2016-02-26 $15.77 $15.77 $15.77 $15.77 $15.27 2
2016-02-25 $15.77 $15.77 $15.77 $15.77 $15.27 396
2016-02-24 $16.00 $16.00 $16.00 $16.00 $15.50 25
2016-02-23 $16.00 $16.00 $16.00 $16.00 $15.50 100
2016-02-22 $16.00 $16.00 $16.00 $16.00 $15.50 2,002
2016-02-19 $15.78 $15.78 $15.78 $15.78 $15.28 40
2016-02-18 $15.78 $15.78 $15.78 $15.78 $15.28 0
2016-02-17 $15.78 $15.78 $15.78 $15.78 $15.28 275
2016-02-16 $15.06 $15.06 $15.06 $15.06 $14.59 11
2016-02-12 $15.06 $15.06 $15.06 $15.06 $14.59 0
2016-02-11 $15.06 $15.06 $15.06 $15.06 $14.59 20
2016-02-10 $15.06 $15.06 $15.06 $15.06 $14.59 369
2016-02-09 $15.25 $15.25 $15.25 $15.25 $14.77 0
2016-02-08 $15.25 $15.25 $15.25 $15.25 $14.77 104
2016-02-05 $15.61 $15.61 $15.61 $15.61 $15.12 1
2016-02-04 $15.61 $15.61 $15.61 $15.61 $15.12 3,400
2016-02-03 $14.80 $14.80 $14.80 $14.80 $14.33 0
2016-02-02 $14.81 $14.81 $14.80 $14.80 $14.33 803
2016-02-01 $15.19 $15.19 $15.19 $15.19 $14.71 0
2016-01-29 $15.19 $15.19 $15.19 $15.19 $14.71 697
2016-01-28 $15.00 $15.05 $15.00 $15.05 $14.58 394
2016-01-27 $15.04 $15.04 $15.04 $15.04 $14.57 335
2016-01-26 $14.98 $15.09 $14.98 $15.09 $14.61 1,825
2016-01-25 $15.00 $15.00 $14.80 $14.80 $14.33 2,478
2016-01-22 $15.10 $15.10 $14.92 $14.97 $14.50 42,306
2016-01-21 $14.65 $14.72 $14.63 $14.64 $14.18 2,443
2016-01-20 $14.24 $14.25 $14.21 $14.21 $13.76 875
2016-01-19 $15.14 $15.14 $15.14 $15.14 $14.66 156
2016-01-15 $15.14 $15.14 $15.14 $15.14 $14.66 0
2016-01-14 $15.15 $15.15 $15.14 $15.14 $14.66 553
2016-01-13 $15.28 $15.28 $15.03 $15.03 $14.56 327
2016-01-12 $15.29 $15.29 $15.29 $15.29 $14.81 0
2016-01-11 $15.59 $15.59 $15.29 $15.29 $14.81 285
2016-01-08 $15.55 $15.55 $15.55 $15.55 $15.06 100
2016-01-07 $15.72 $15.72 $15.64 $15.64 $15.15 564
2016-01-06 $16.01 $16.01 $16.01 $16.01 $15.51 1,022
2016-01-05 $16.28 $16.30 $16.28 $16.30 $15.78 2,590
2016-01-04 $16.93 $16.93 $16.93 $16.93 $16.40 22
2015-12-31 $16.93 $16.93 $16.93 $16.93 $16.40 6
2015-12-30 $16.93 $16.93 $16.93 $16.93 $16.40 58
2015-12-29 $17.08 $17.08 $16.93 $16.93 $16.40 328
2015-12-28 $17.12 $17.12 $16.80 $16.89 $16.36 1,166
2015-12-24 $16.86 $16.86 $16.86 $16.86 $16.33 20
2015-12-23 $16.86 $16.86 $16.86 $16.86 $16.33 4,000
2015-12-22 $16.40 $16.50 $16.40 $16.50 $15.98 1,153
2015-12-21 $16.42 $16.42 $16.38 $16.38 $15.86 844
2015-12-18 $16.30 $16.30 $16.30 $16.30 $15.78 894
2015-12-17 $16.35 $16.35 $16.34 $16.34 $15.78 3,565
2015-12-16 $16.54 $16.54 $16.54 $16.54 $15.98 1,008
2015-12-15 $16.30 $16.30 $16.30 $16.30 $15.75 1,842
2015-12-14 $16.30 $16.30 $16.23 $16.23 $15.68 731
2015-12-11 $16.54 $16.54 $16.54 $16.54 $15.98 20
2015-12-10 $16.54 $16.54 $16.54 $16.54 $15.98 0
2015-12-09 $16.54 $16.54 $16.54 $16.54 $15.98 604
2015-12-08 $16.53 $16.53 $16.53 $16.53 $15.97 600
2015-12-07 $17.12 $17.12 $17.12 $17.12 $16.54 60
2015-12-04 $17.12 $17.12 $17.12 $17.12 $16.54 400
2015-12-03 $17.09 $17.09 $17.05 $17.05 $16.47 890
2015-12-02 $17.33 $17.33 $17.22 $17.28 $16.69 4,945
2015-12-01 $17.35 $17.35 $17.35 $17.35 $16.76 0
2015-11-30 $17.34 $17.42 $17.32 $17.35 $16.76 9,938
2015-11-27 $17.36 $17.36 $17.36 $17.36 $16.77 225
2015-11-25 $17.40 $17.40 $17.40 $17.40 $16.81 0
2015-11-24 $17.41 $17.41 $17.40 $17.40 $16.81 200
2015-11-23 $17.38 $17.38 $17.38 $17.38 $16.79 350
2015-11-20 $17.75 $17.75 $17.50 $17.50 $16.91 960
2015-11-19 $17.26 $17.26 $17.26 $17.26 $16.67 90
2015-11-18 $17.26 $17.26 $17.26 $17.26 $16.67 0
2015-11-17 $17.34 $17.35 $17.26 $17.26 $16.67 1,622
2015-11-16 $17.09 $17.09 $17.09 $17.09 $16.51 1
2015-11-13 $17.09 $17.09 $17.09 $17.09 $16.51 200
2015-11-12 $17.16 $17.24 $17.16 $17.24 $16.65 1,666
2015-11-11 $17.50 $17.52 $17.50 $17.51 $16.92 2,545
2015-11-10 $18.20 $18.20 $18.20 $18.20 $17.58 0
2015-11-09 $18.20 $18.20 $18.20 $18.20 $17.58 130
2015-11-06 $18.20 $18.20 $18.20 $18.20 $17.58 16
2015-11-05 $18.20 $18.20 $18.20 $18.20 $17.58 2
2015-11-04 $18.20 $18.20 $18.20 $18.20 $17.58 100
2015-11-03 $18.01 $18.19 $18.01 $18.19 $17.57 1,403
2015-11-02 $17.99 $18.00 $17.99 $18.00 $17.39 1,326
2015-10-30 $17.97 $17.97 $17.97 $17.97 $17.36 0
2015-10-29 $17.97 $17.97 $17.97 $17.97 $17.36 352
2015-10-28 $18.05 $18.08 $18.03 $18.03 $17.42 1,862
2015-10-27 $18.09 $18.09 $18.01 $18.03 $17.41 1,303
2015-10-26 $18.46 $18.46 $18.45 $18.45 $17.82 300
2015-10-23 $18.47 $18.52 $18.47 $18.52 $17.89 1,046
2015-10-22 $18.31 $18.31 $18.31 $18.31 $17.69 100
2015-10-21 $18.05 $18.05 $18.05 $18.05 $17.44 105
2015-10-20 $17.97 $17.97 $17.92 $17.92 $17.31 220
2015-10-19 $17.94 $17.95 $17.94 $17.95 $17.34 232
2015-10-16 $18.26 $18.26 $18.19 $18.20 $17.58 908
2015-10-15 $18.27 $18.42 $18.27 $18.36 $17.74 2,010
2015-10-14 $18.11 $18.11 $18.11 $18.11 $17.50 1,295
2015-10-13 $17.99 $17.99 $17.99 $17.99 $17.38 936
2015-10-12 $18.31 $18.32 $18.28 $18.29 $17.67 2,819
2015-10-09 $18.10 $18.10 $18.10 $18.10 $17.48 0
2015-10-08 $18.10 $18.11 $18.10 $18.10 $17.48 1,821
2015-10-07 $17.89 $17.92 $17.88 $17.92 $17.31 3,804
2015-10-06 $17.42 $17.53 $17.41 $17.53 $16.93 11,916
2015-10-05 $17.33 $17.33 $17.33 $17.33 $16.74 641
2015-10-02 $16.84 $16.86 $16.84 $16.86 $16.29 2,433
2015-10-01 $16.74 $16.74 $16.41 $16.41 $15.85 714
2015-09-30 $16.46 $16.46 $16.33 $16.33 $15.78 1,343
2015-09-29 $16.15 $16.16 $16.10 $16.10 $15.55 3,576
2015-09-28 $16.13 $16.13 $16.13 $16.13 $15.58 445
2015-09-25 $16.56 $16.56 $16.56 $16.56 $16.00 76
2015-09-24 $16.40 $16.56 $16.38 $16.56 $16.00 1,392
2015-09-23 $16.70 $16.70 $16.70 $16.70 $16.13 75
2015-09-22 $16.74 $16.74 $16.59 $16.70 $16.13 5,724
2015-09-21 $17.47 $17.47 $17.47 $17.47 $16.88 0
2015-09-18 $17.56 $17.56 $17.47 $17.47 $16.88 259
2015-09-17 $17.70 $17.70 $17.70 $17.70 $16.97 38
2015-09-16 $17.70 $17.70 $17.70 $17.70 $16.97 1
2015-09-15 $17.70 $17.70 $17.70 $17.70 $16.97 204
2015-09-14 $17.70 $17.70 $17.70 $17.70 $16.97 0
2015-09-11 $17.70 $17.70 $17.70 $17.70 $16.97 700
2015-09-10 $17.79 $17.79 $17.79 $17.79 $17.06 100
2015-09-09 $17.97 $17.97 $17.71 $17.71 $16.98 2,607
2015-09-08 $17.58 $17.58 $17.58 $17.58 $16.86 800
2015-09-04 $17.11 $17.11 $17.05 $17.08 $16.38 4,993
2015-09-03 $17.61 $17.61 $17.61 $17.61 $16.89 175
2015-09-02 $17.49 $17.49 $17.45 $17.45 $16.73 887
2015-09-01 $17.52 $17.52 $17.44 $17.44 $16.72 2,998
2015-08-31 $17.87 $17.87 $17.87 $17.87 $17.14 328
2015-08-28 $18.09 $18.09 $18.09 $18.09 $17.34 109
2015-08-27 $17.73 $17.97 $17.73 $17.90 $17.16 407
2015-08-26 $17.37 $17.65 $17.37 $17.65 $16.92 896
2015-08-25 $17.70 $17.70 $17.44 $17.44 $16.72 239
2015-08-24 $17.58 $17.58 $17.28 $17.28 $16.57 383
2015-08-21 $18.50 $18.50 $18.45 $18.45 $17.69 2,167
2015-08-20 $18.54 $18.65 $18.54 $18.62 $17.85 982
2015-08-19 $18.82 $18.82 $18.68 $18.72 $17.95 7,217
2015-08-18 $19.04 $19.04 $18.94 $18.97 $18.18 2,148
2015-08-17 $19.04 $19.07 $19.04 $19.07 $18.29 266
2015-08-14 $19.14 $19.14 $19.14 $19.14 $18.35 7
2015-08-13 $19.14 $19.14 $19.14 $19.14 $18.35 47
2015-08-12 $19.10 $19.27 $19.07 $19.14 $18.35 3,747
2015-08-11 $19.34 $19.35 $19.27 $19.33 $18.53 4,200
2015-08-10 $19.75 $19.75 $19.75 $19.75 $18.93 203
2015-08-07 $19.50 $19.50 $19.50 $19.50 $18.70 189
2015-08-06 $19.48 $19.48 $19.45 $19.45 $18.64 712

SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV) News Headlines

Recent SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV) News
Similar Companies to SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV) 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.