SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY) Exchange: NYSE ARCA

Data as of April 19, 2024

$49.99 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF.
Daily Information Data
Date April 19, 2024
Open $49.99
Previous Close $49.99
High $49.99
Low $49.99
Adjusted Open $49.99
Previous Adjusted Close $49.99
Adjusted High $49.99
Adjusted Low $49.99

About SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY)

DELISTED - In seeking to track the performance of the S&P Developed Ex-U.S. BMI Health Care 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. health care 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, Belgium, Canada, China, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, New Zealand, 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, Switzerland, Japan and the United Kingdom, although this may change from time to time. As of November 30, 2016, the Index comprised 466 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 HEALTH CARE SECTOR ETF (IRY)

Date Open High Low Close Adj.Close Volume
2017-08-01 $49.99 $49.99 $49.99 $49.99 $49.99 0
2017-07-31 $49.99 $49.99 $49.99 $49.99 $49.99 0
2017-07-28 $49.99 $49.99 $49.99 $49.99 $49.99 0
2017-07-27 $49.99 $49.99 $49.99 $49.99 $49.99 0
2017-07-26 $49.99 $49.99 $49.99 $49.99 $49.99 0
2017-07-25 $49.99 $49.99 $49.99 $49.99 $49.99 0
2017-07-24 $49.48 $50.01 $49.48 $49.99 $49.99 2,854,806
2017-07-21 $50.33 $50.37 $50.17 $50.37 $50.37 9,844
2017-07-20 $50.51 $50.58 $50.35 $50.51 $50.51 5,741
2017-07-19 $50.10 $50.23 $50.08 $50.20 $50.20 18,455
2017-07-18 $50.06 $50.14 $49.94 $50.14 $50.14 27,837
2017-07-17 $50.21 $50.21 $49.91 $50.03 $50.03 23,746
2017-07-14 $50.01 $50.16 $49.90 $50.15 $50.15 11,017
2017-07-13 $49.94 $49.94 $49.60 $49.74 $49.74 203,290
2017-07-12 $49.83 $50.00 $49.74 $50.00 $50.00 8,038
2017-07-11 $49.15 $49.35 $48.92 $49.35 $49.35 3,849
2017-07-10 $49.43 $49.43 $49.26 $49.33 $49.33 6,822
2017-07-07 $49.26 $49.47 $49.25 $49.47 $49.47 1,877
2017-07-06 $49.55 $49.55 $49.30 $49.43 $49.43 38,551
2017-07-05 $49.63 $49.93 $49.41 $49.93 $49.93 9,403
2017-07-03 $50.11 $50.18 $50.05 $50.09 $50.09 9,676
2017-06-30 $50.51 $50.51 $50.21 $50.21 $50.21 24,839
2017-06-29 $51.00 $51.00 $50.31 $50.56 $50.56 29,560
2017-06-28 $51.32 $51.38 $51.09 $51.38 $51.38 22,989
2017-06-27 $51.48 $51.48 $51.22 $51.32 $51.32 6,823
2017-06-26 $51.66 $51.74 $51.51 $51.53 $51.53 9,202
2017-06-23 $51.59 $51.62 $51.35 $51.59 $51.59 19,629
2017-06-22 $51.06 $51.59 $51.06 $51.45 $51.45 2,814,804
2017-06-21 $50.67 $50.71 $50.63 $50.71 $50.71 10,358
2017-06-20 $50.71 $50.71 $50.39 $50.54 $50.54 2,182
2017-06-19 $50.77 $50.81 $50.71 $50.76 $50.76 2,048
2017-06-16 $50.31 $50.44 $50.31 $50.44 $50.44 2,489
2017-06-15 $50.18 $50.42 $50.18 $50.42 $50.09 5,066
2017-06-14 $50.84 $51.12 $50.57 $50.66 $50.33 4,289
2017-06-13 $50.43 $50.58 $50.41 $50.57 $50.24 1,654
2017-06-12 $50.23 $50.23 $50.00 $50.10 $49.78 6,009
2017-06-09 $50.12 $50.31 $50.11 $50.14 $49.81 9,809
2017-06-08 $50.42 $50.49 $50.36 $50.38 $50.05 2,625
2017-06-07 $50.72 $50.77 $50.41 $50.52 $50.19 8,103
2017-06-06 $50.94 $51.00 $50.82 $50.83 $50.50 2,829
2017-06-05 $51.52 $51.52 $51.17 $51.29 $50.96 24,695
2017-06-02 $51.38 $51.61 $51.38 $51.59 $51.26 5,658
2017-06-01 $50.76 $50.98 $50.76 $50.98 $50.65 1,278
2017-05-31 $50.74 $50.76 $50.63 $50.65 $50.32 1,184
2017-05-30 $50.18 $50.46 $50.18 $50.30 $49.97 3,493
2017-05-26 $50.35 $50.35 $50.29 $50.29 $49.96 655
2017-05-25 $50.48 $50.49 $50.45 $50.49 $50.16 4,883
2017-05-24 $50.32 $50.48 $50.32 $50.48 $50.15 3,318
2017-05-23 $50.64 $50.64 $50.38 $50.40 $50.07 3,238
2017-05-22 $50.58 $50.59 $50.51 $50.59 $50.26 1,770
2017-05-19 $50.44 $50.59 $50.44 $50.59 $50.26 6,861
2017-05-18 $50.07 $50.12 $50.01 $50.12 $49.80 1,822
2017-05-17 $50.59 $50.59 $50.34 $50.34 $50.01 1,391
2017-05-16 $50.67 $50.75 $50.60 $50.60 $50.27 8,875
2017-05-15 $50.17 $50.41 $50.16 $50.39 $50.06 4,629
2017-05-12 $49.85 $50.21 $49.85 $50.21 $49.88 2,824
2017-05-11 $49.29 $49.44 $49.23 $49.44 $49.12 4,009
2017-05-10 $49.42 $49.47 $49.25 $49.40 $49.08 3,299
2017-05-09 $49.34 $49.36 $49.32 $49.33 $49.01 1,746
2017-05-08 $49.36 $49.36 $49.18 $49.23 $48.91 1,757
2017-05-05 $49.32 $49.44 $49.32 $49.44 $49.12 2,506
2017-05-04 $48.86 $49.18 $48.86 $49.13 $48.81 11,485
2017-05-03 $48.64 $49.00 $48.64 $48.78 $48.46 6,424
2017-05-02 $48.38 $48.77 $48.38 $48.73 $48.41 1,805
2017-05-01 $48.49 $48.49 $48.19 $48.28 $47.97 8,941
2017-04-28 $48.15 $48.25 $48.15 $48.22 $47.91 4,267
2017-04-27 $48.03 $48.27 $48.03 $48.27 $47.96 4,662
2017-04-26 $47.67 $47.80 $47.67 $47.76 $47.45 3,399
2017-04-25 $47.77 $47.95 $47.77 $47.89 $47.58 7,282
2017-04-24 $47.40 $47.50 $47.39 $47.50 $47.19 2,954
2017-04-21 $46.59 $46.72 $46.59 $46.63 $46.33 5,913
2017-04-20 $46.80 $46.84 $46.69 $46.72 $46.42 2,698
2017-04-19 $46.69 $46.70 $46.42 $46.52 $46.22 4,766
2017-04-18 $46.81 $46.83 $46.44 $46.56 $46.26 5,809
2017-04-17 $47.09 $47.14 $46.90 $47.08 $46.77 9,318
2017-04-13 $46.85 $46.85 $46.67 $46.76 $46.46 2,451
2017-04-12 $46.66 $46.94 $46.66 $46.94 $46.64 9,818
2017-04-11 $46.88 $46.88 $46.50 $46.71 $46.41 10,762
2017-04-10 $46.59 $46.59 $46.39 $46.40 $46.10 12,525
2017-04-07 $46.56 $46.67 $46.53 $46.60 $46.30 5,714
2017-04-06 $46.74 $46.78 $46.70 $46.70 $46.40 3,992
2017-04-05 $46.96 $47.08 $46.74 $46.74 $46.44 2,815
2017-04-04 $46.85 $47.12 $46.85 $47.12 $46.81 3,576
2017-04-03 $46.78 $46.95 $46.78 $46.91 $46.61 7,739
2017-03-31 $46.75 $46.97 $46.75 $46.91 $46.61 494
2017-03-30 $47.12 $47.15 $46.91 $46.91 $46.61 1,134
2017-03-29 $46.96 $47.08 $46.96 $47.08 $46.77 625
2017-03-28 $47.13 $47.20 $47.12 $47.16 $46.85 2,224
2017-03-27 $46.78 $47.16 $46.78 $47.16 $46.85 25,137
2017-03-24 $46.79 $46.80 $46.67 $46.77 $46.47 3,490
2017-03-23 $46.41 $46.74 $46.41 $46.63 $46.33 5,595
2017-03-22 $46.39 $46.45 $46.31 $46.40 $46.10 8,640
2017-03-21 $46.89 $46.89 $46.24 $46.27 $45.97 3,500
2017-03-20 $46.90 $46.90 $46.73 $46.74 $46.44 12,055
2017-03-17 $46.67 $46.74 $46.60 $46.69 $46.39 3,440
2017-03-16 $46.97 $47.05 $46.95 $47.05 $46.37 37,890
2017-03-15 $46.47 $47.04 $46.47 $47.04 $46.36 1,920
2017-03-14 $46.43 $46.55 $46.43 $46.55 $45.88 22,950
2017-03-13 $46.57 $46.73 $46.57 $46.63 $45.96 2,841
2017-03-10 $46.44 $46.59 $46.44 $46.59 $45.92 585
2017-03-09 $45.97 $46.00 $45.95 $46.00 $45.33 2,018
2017-03-08 $46.05 $46.05 $45.85 $45.85 $45.19 120,682
2017-03-07 $46.09 $46.23 $46.00 $46.12 $45.45 12,240
2017-03-06 $46.66 $46.66 $46.42 $46.42 $45.75 3,108
2017-03-03 $46.47 $46.71 $46.47 $46.70 $46.02 70,711
2017-03-02 $46.24 $46.59 $46.24 $46.48 $45.81 8,492
2017-03-01 $46.42 $46.49 $46.42 $46.43 $45.76 1,278
2017-02-28 $46.28 $46.28 $46.18 $46.18 $45.51 13,022
2017-02-27 $46.12 $46.25 $46.12 $46.18 $45.51 37,288
2017-02-24 $46.06 $46.15 $46.01 $46.15 $45.48 4,696
2017-02-23 $46.18 $46.27 $46.18 $46.27 $45.60 778
2017-02-22 $46.04 $46.07 $46.00 $46.03 $45.36 1,943
2017-02-21 $45.99 $46.05 $45.98 $46.05 $45.38 1,540
2017-02-17 $45.92 $46.04 $45.80 $45.96 $45.30 3,789
2017-02-16 $45.90 $45.93 $45.86 $45.93 $45.27 3,274
2017-02-15 $45.25 $45.60 $45.25 $45.60 $44.94 5,644
2017-02-14 $45.23 $45.23 $44.98 $45.13 $44.48 2,918
2017-02-13 $45.54 $45.55 $45.38 $45.52 $44.86 4,909
2017-02-10 $45.18 $45.45 $45.13 $45.45 $44.79 3,311
2017-02-09 $45.00 $45.20 $45.00 $45.14 $44.49 12,809
2017-02-08 $44.69 $44.80 $44.64 $44.74 $44.09 1,091
2017-02-07 $44.62 $44.67 $44.62 $44.67 $44.02 1,472
2017-02-06 $44.39 $44.62 $44.39 $44.62 $43.97 1,671
2017-02-03 $44.52 $44.74 $44.52 $44.68 $44.03 5,121
2017-02-02 $44.52 $44.52 $44.34 $44.37 $43.73 3,107
2017-02-01 $44.45 $44.64 $44.20 $44.53 $43.89 21,372
2017-01-31 $43.90 $44.42 $43.90 $44.38 $43.74 30,368
2017-01-30 $43.97 $44.16 $43.97 $44.16 $43.52 13,607
2017-01-27 $44.20 $44.24 $44.18 $44.24 $43.60 10,873
2017-01-26 $44.38 $44.46 $44.17 $44.18 $43.54 4,446
2017-01-25 $43.73 $44.13 $43.73 $44.13 $43.49 11,991
2017-01-24 $43.60 $43.60 $43.41 $43.54 $42.91 24,020
2017-01-23 $43.66 $43.73 $43.51 $43.72 $43.09 3,031
2017-01-20 $43.75 $43.83 $43.71 $43.76 $43.13 2,734
2017-01-19 $43.86 $43.92 $43.69 $43.86 $43.23 168,538
2017-01-18 $44.12 $44.12 $43.90 $44.06 $43.42 6,734
2017-01-17 $44.20 $44.26 $44.13 $44.16 $43.52 16,117
2017-01-13 $44.29 $44.35 $44.16 $44.32 $43.68 6,904
2017-01-12 $44.00 $44.10 $43.89 $44.02 $43.38 12,469
2017-01-11 $44.54 $44.54 $44.16 $44.42 $43.78 43,366
2017-01-10 $44.73 $44.81 $44.64 $44.64 $43.99 9,063
2017-01-09 $44.50 $44.66 $44.43 $44.58 $43.93 8,269
2017-01-06 $44.73 $44.73 $44.52 $44.53 $43.89 51,947
2017-01-05 $44.70 $44.99 $44.67 $44.99 $44.34 8,214
2017-01-04 $43.96 $44.24 $43.89 $44.24 $43.60 27,792
2017-01-03 $43.60 $43.82 $43.56 $43.74 $43.11 14,646
2016-12-30 $43.68 $43.81 $43.39 $43.50 $42.87 77,866
2016-12-29 $43.15 $43.29 $43.15 $43.26 $42.63 12,846
2016-12-28 $43.01 $43.19 $42.91 $43.03 $42.41 17,523
2016-12-27 $43.02 $43.28 $43.00 $43.04 $42.42 23,062
2016-12-23 $42.93 $42.98 $42.81 $42.97 $42.35 8,201
2016-12-22 $42.87 $42.92 $42.76 $42.85 $42.23 14,461
2016-12-21 $42.94 $42.98 $42.64 $42.80 $42.18 8,407
2016-12-20 $42.87 $42.88 $42.76 $42.87 $42.25 31,384
2016-12-19 $42.72 $42.96 $42.62 $42.69 $42.07 20,102
2016-12-16 $42.47 $42.77 $42.47 $42.68 $42.06 8,431
2016-12-15 $42.50 $42.71 $42.50 $42.60 $41.89 11,601
2016-12-14 $42.98 $43.18 $42.61 $42.61 $41.90 12,774
2016-12-13 $42.94 $43.33 $42.94 $43.26 $42.54 16,597
2016-12-12 $42.41 $42.41 $42.27 $42.39 $41.68 6,090
2016-12-09 $42.17 $42.43 $42.17 $42.41 $41.70 31,839
2016-12-08 $41.61 $41.68 $41.38 $41.64 $40.94 14,479
2016-12-07 $42.00 $42.04 $41.77 $42.04 $41.34 10,078
2016-12-06 $42.06 $42.17 $42.02 $42.14 $41.43 12,198
2016-12-05 $42.09 $42.30 $42.09 $42.23 $41.52 4,052
2016-12-02 $41.75 $41.99 $41.75 $41.96 $41.26 14,179
2016-12-01 $42.02 $42.02 $41.71 $41.77 $41.07 51,630
2016-11-30 $42.65 $42.65 $42.26 $42.32 $41.61 4,225
2016-11-29 $42.30 $42.74 $42.30 $42.66 $41.95 7,273
2016-11-28 $42.39 $42.50 $42.34 $42.41 $41.70 7,134
2016-11-25 $42.56 $42.65 $42.48 $42.53 $41.81 1,696
2016-11-23 $41.73 $42.06 $41.73 $42.06 $41.36 12,542
2016-11-22 $42.74 $42.74 $42.19 $42.32 $41.61 12,287
2016-11-21 $42.97 $43.00 $42.80 $42.92 $42.20 6,777
2016-11-18 $43.20 $43.20 $42.89 $42.89 $42.17 5,521
2016-11-17 $43.31 $43.61 $43.31 $43.55 $42.82 4,674
2016-11-16 $43.34 $43.46 $43.34 $43.38 $42.65 5,184
2016-11-15 $43.51 $43.66 $43.40 $43.58 $42.85 6,682
2016-11-14 $43.72 $43.72 $43.60 $43.70 $42.97 1,374
2016-11-11 $44.04 $44.27 $44.04 $44.16 $43.42 5,746
2016-11-10 $44.49 $44.65 $44.39 $44.58 $43.83 2,575
2016-11-09 $44.51 $44.87 $44.30 $44.82 $44.07 4,795
2016-11-08 $43.60 $43.62 $43.43 $43.53 $42.80 3,625
2016-11-07 $43.54 $43.74 $43.54 $43.70 $42.97 5,614
2016-11-04 $43.38 $43.43 $43.23 $43.27 $42.55 3,291
2016-11-03 $43.97 $43.97 $43.63 $43.65 $42.92 3,200
2016-11-02 $43.95 $44.10 $43.83 $43.88 $43.14 3,078
2016-11-01 $43.86 $44.10 $43.81 $43.93 $43.19 5,652
2016-10-31 $44.01 $44.20 $43.93 $44.02 $43.28 7,259
2016-10-28 $44.51 $44.51 $44.19 $44.20 $43.46 6,177
2016-10-27 $44.87 $44.92 $44.65 $44.65 $43.90 3,902
2016-10-26 $44.67 $44.76 $44.58 $44.59 $43.85 6,055
2016-10-25 $44.71 $44.90 $44.71 $44.77 $44.02 3,152
2016-10-24 $45.26 $45.41 $45.26 $45.27 $44.51 2,245
2016-10-21 $45.50 $45.60 $45.49 $45.60 $44.84 5,609
2016-10-20 $45.63 $45.99 $45.63 $45.99 $45.22 5,591
2016-10-19 $46.11 $46.11 $46.04 $46.04 $45.27 1,236
2016-10-18 $45.75 $46.20 $45.75 $46.10 $45.33 70,638
2016-10-17 $45.50 $45.55 $45.50 $45.55 $44.79 3,237
2016-10-14 $46.04 $46.09 $45.79 $45.90 $45.13 2,694
2016-10-13 $45.63 $45.95 $45.56 $45.95 $45.18 7,693
2016-10-12 $45.93 $46.15 $45.93 $46.00 $45.23 4,551
2016-10-11 $46.32 $46.33 $46.30 $46.31 $45.53 1,215
2016-10-10 $46.74 $47.20 $46.74 $47.09 $46.30 3,442
2016-10-07 $46.95 $46.99 $46.68 $46.90 $46.11 2,180
2016-10-06 $47.00 $47.26 $47.00 $47.12 $46.33 22,278
2016-10-05 $47.33 $47.47 $47.33 $47.47 $46.68 3,058
2016-10-04 $47.66 $47.66 $47.34 $47.34 $46.55 9,774
2016-10-03 $47.54 $47.57 $47.45 $47.53 $46.73 1,862
2016-09-30 $47.44 $47.72 $47.40 $47.70 $46.90 4,547
2016-09-29 $47.98 $48.01 $47.57 $47.68 $46.88 3,766
2016-09-28 $48.57 $48.65 $48.41 $48.63 $47.82 1,190
2016-09-27 $47.95 $48.43 $47.95 $48.36 $47.55 5,217
2016-09-26 $48.22 $48.28 $48.12 $48.12 $47.31 6,730
2016-09-23 $48.56 $48.61 $48.48 $48.57 $47.76 1,013
2016-09-22 $48.86 $49.04 $48.79 $48.83 $48.01 2,597
2016-09-21 $48.16 $48.50 $48.14 $48.48 $47.67 4,630
2016-09-20 $48.13 $48.28 $48.08 $48.09 $47.28 3,769
2016-09-19 $47.63 $47.85 $47.63 $47.68 $46.88 15,010
2016-09-16 $47.59 $47.59 $47.40 $47.42 $46.62 5,004
2016-09-15 $47.62 $47.62 $47.62 $47.62 $46.72 294
2016-09-14 $47.41 $47.65 $47.41 $47.65 $46.76 1,287
2016-09-13 $47.51 $47.51 $47.21 $47.38 $46.49 3,326
2016-09-12 $47.33 $47.96 $47.33 $47.92 $47.02 3,914
2016-09-09 $47.47 $47.50 $47.27 $47.27 $46.38 1,963
2016-09-08 $48.26 $48.29 $48.20 $48.26 $47.36 7,036
2016-09-07 $48.30 $48.45 $48.27 $48.32 $47.41 2,665
2016-09-06 $47.81 $48.28 $47.81 $48.26 $47.35 3,006
2016-09-02 $47.45 $47.88 $47.45 $47.88 $46.98 2,288
2016-09-01 $47.24 $47.24 $47.04 $47.20 $46.31 1,547
2016-08-31 $47.32 $47.32 $47.18 $47.23 $46.34 2,932
2016-08-30 $47.68 $47.77 $47.61 $47.66 $46.77 6,106
2016-08-29 $47.32 $47.75 $47.32 $47.73 $46.83 38,344
2016-08-26 $48.31 $48.31 $47.49 $47.61 $46.72 25,017
2016-08-25 $48.13 $48.27 $48.07 $48.07 $47.17 3,136
2016-08-24 $48.65 $48.82 $48.57 $48.57 $47.66 3,034
2016-08-23 $49.02 $49.02 $48.75 $48.77 $47.85 2,910
2016-08-22 $48.58 $48.65 $48.58 $48.65 $47.73 1,313
2016-08-19 $48.20 $48.40 $48.20 $48.35 $47.44 2,651
2016-08-18 $48.51 $48.78 $48.51 $48.78 $47.86 1,429
2016-08-17 $48.91 $49.02 $48.66 $48.91 $47.99 16,661
2016-08-16 $49.21 $49.42 $49.17 $49.17 $48.25 213,023
2016-08-15 $49.57 $49.61 $49.39 $49.45 $48.52 4,425
2016-08-12 $49.17 $49.31 $49.09 $49.17 $48.25 2,423
2016-08-11 $49.28 $49.31 $49.24 $49.31 $48.38 4,132
2016-08-10 $49.14 $49.17 $48.97 $49.17 $48.25 5,846
2016-08-09 $49.04 $49.16 $49.02 $49.16 $48.23 8,027
2016-08-08 $48.76 $48.76 $48.57 $48.70 $47.78 2,919
2016-08-05 $49.19 $49.34 $49.09 $49.25 $48.33 5,607
2016-08-04 $49.33 $49.51 $49.33 $49.48 $48.55 1,287
2016-08-03 $49.27 $49.57 $49.27 $49.45 $48.52 26,653
2016-08-02 $49.86 $49.92 $49.68 $49.69 $48.76 5,735
2016-08-01 $49.87 $50.14 $49.87 $49.95 $49.01 7,461
2016-07-29 $49.51 $50.07 $49.51 $49.92 $48.98 7,731
2016-07-28 $49.47 $49.50 $49.22 $49.29 $48.37 1,678
2016-07-27 $49.27 $49.30 $48.99 $49.12 $48.20 1,752
2016-07-26 $49.21 $49.35 $49.21 $49.32 $48.39 1,488
2016-07-25 $49.12 $49.16 $48.94 $49.00 $48.08 1,335
2016-07-22 $49.08 $49.12 $49.04 $49.04 $48.12 488
2016-07-21 $48.84 $48.99 $48.81 $48.81 $47.89 3,480
2016-07-20 $49.25 $49.25 $49.19 $49.19 $48.27 4,816
2016-07-19 $48.52 $48.73 $48.44 $48.59 $47.68 18,795
2016-07-18 $48.82 $48.94 $48.82 $48.90 $47.98 2,465
2016-07-15 $48.93 $48.93 $48.68 $48.79 $47.87 2,912
2016-07-14 $49.17 $49.27 $49.15 $49.17 $48.25 4,389
2016-07-13 $49.07 $49.31 $49.03 $49.03 $48.11 11,521
2016-07-12 $49.49 $49.49 $49.10 $49.29 $48.36 235,890
2016-07-11 $49.00 $49.29 $49.00 $49.26 $48.33 6,586
2016-07-08 $48.39 $48.76 $48.35 $48.72 $47.81 10,342
2016-07-07 $48.47 $48.69 $48.24 $48.32 $47.41 29,239
2016-07-06 $48.13 $48.38 $47.82 $48.38 $47.47 2,222
2016-07-05 $48.37 $48.46 $48.12 $48.34 $47.43 2,967
2016-07-01 $48.62 $48.87 $48.62 $48.77 $47.86 4,386
2016-06-30 $47.98 $48.65 $47.98 $48.54 $47.63 1,086
2016-06-29 $48.06 $48.18 $47.93 $48.08 $47.18 3,724
2016-06-28 $46.74 $47.16 $46.74 $47.16 $46.28 21,315
2016-06-27 $45.99 $46.02 $45.50 $45.79 $44.93 6,847
2016-06-24 $46.04 $46.88 $45.81 $46.05 $45.19 16,783
2016-06-23 $48.17 $48.42 $48.02 $48.42 $47.51 5,361
2016-06-22 $47.59 $48.00 $47.59 $47.85 $46.95 12,871
2016-06-21 $47.72 $47.99 $47.57 $47.84 $46.94 4,604
2016-06-20 $47.84 $47.84 $47.28 $47.28 $46.39 6,976
2016-06-17 $46.60 $46.60 $46.19 $46.46 $45.59 5,436
2016-06-16 $46.26 $46.63 $45.93 $46.27 $45.06 9,147
2016-06-15 $47.23 $47.23 $46.80 $46.99 $45.76 4,395
2016-06-14 $47.03 $47.03 $46.44 $46.73 $45.51 13,489
2016-06-13 $47.70 $47.83 $47.40 $47.56 $46.32 14,891
2016-06-10 $48.48 $48.48 $47.92 $48.13 $46.88 24,739
2016-06-09 $49.50 $49.50 $49.26 $49.40 $48.11 4,089
2016-06-08 $49.83 $49.84 $49.73 $49.80 $48.50 6,075
2016-06-07 $49.78 $49.87 $49.73 $49.73 $48.43 6,875
2016-06-06 $49.48 $49.58 $49.42 $49.57 $48.28 15,429
2016-06-03 $48.99 $49.29 $48.77 $49.27 $47.99 3,434
2016-06-02 $48.54 $48.81 $48.54 $48.81 $47.54 2,330
2016-06-01 $48.27 $48.67 $48.27 $48.67 $47.40 3,398
2016-05-31 $48.55 $48.69 $48.30 $48.43 $47.17 5,064
2016-05-27 $48.63 $48.68 $48.53 $48.61 $47.34 6,626
2016-05-26 $48.61 $48.61 $48.40 $48.56 $47.29 3,492
2016-05-25 $48.60 $48.60 $48.32 $48.40 $47.14 17,622
2016-05-24 $47.88 $48.08 $47.70 $48.01 $46.76 7,337
2016-05-23 $47.39 $47.50 $47.39 $47.40 $46.16 1,017
2016-05-20 $47.38 $47.38 $47.28 $47.30 $46.07 2,712
2016-05-19 $47.00 $47.00 $46.55 $46.82 $45.60 4,907
2016-05-18 $47.35 $47.52 $47.09 $47.21 $45.98 7,261
2016-05-17 $47.32 $47.48 $47.27 $47.30 $46.07 3,197
2016-05-16 $47.36 $47.51 $47.36 $47.45 $46.21 14,243
2016-05-13 $47.26 $47.26 $47.05 $47.14 $45.91 2,705
2016-05-12 $47.52 $47.54 $47.05 $47.21 $45.98 14,235
2016-05-11 $47.68 $47.73 $47.64 $47.66 $46.42 3,441
2016-05-10 $47.63 $47.80 $47.63 $47.80 $46.55 671
2016-05-09 $47.53 $47.54 $47.36 $47.36 $46.13 1,406
2016-05-06 $46.65 $46.71 $46.60 $46.71 $45.49 1,341
2016-05-05 $47.02 $47.14 $46.90 $46.91 $45.69 4,209
2016-05-04 $47.56 $47.56 $46.98 $47.11 $45.88 1,968
2016-05-03 $47.99 $47.99 $47.87 $47.87 $46.62 823
2016-05-02 $47.95 $48.25 $47.95 $48.16 $46.90 3,644
2016-04-29 $47.95 $47.95 $47.57 $47.78 $46.53 6,403
2016-04-28 $48.23 $48.40 $48.03 $48.03 $46.78 12,863
2016-04-27 $48.46 $48.74 $48.46 $48.74 $47.47 3,636
2016-04-26 $48.67 $48.78 $48.61 $48.68 $47.41 2,835
2016-04-25 $49.14 $49.14 $48.84 $48.84 $47.57 514
2016-04-22 $49.02 $49.10 $49.02 $49.05 $47.77 1,242
2016-04-21 $48.97 $49.27 $48.97 $49.07 $47.79 6,614
2016-04-20 $48.99 $49.31 $48.99 $49.17 $47.89 5,220
2016-04-19 $49.34 $49.61 $49.32 $49.45 $48.16 6,954
2016-04-18 $48.28 $48.83 $48.28 $48.77 $47.50 4,567
2016-04-15 $48.42 $48.42 $48.25 $48.26 $47.00 1,225
2016-04-14 $48.36 $48.38 $48.27 $48.36 $47.10 10,676
2016-04-13 $48.01 $48.29 $47.93 $48.29 $47.03 2,868
2016-04-12 $47.52 $47.97 $47.35 $47.93 $46.68 8,395
2016-04-11 $47.78 $48.00 $47.75 $47.76 $46.51 12,482
2016-04-08 $47.93 $47.93 $47.80 $47.88 $46.63 2,043
2016-04-07 $47.50 $47.69 $47.30 $47.30 $46.07 2,292
2016-04-06 $46.95 $47.29 $46.95 $47.26 $46.03 4,470
2016-04-05 $46.38 $46.38 $46.25 $46.30 $45.10 10,295
2016-04-04 $46.76 $46.95 $46.60 $46.66 $45.44 3,101
2016-04-01 $45.76 $46.09 $45.76 $46.01 $44.81 7,330
2016-03-31 $46.78 $46.78 $46.48 $46.56 $45.35 41,888
2016-03-30 $46.63 $46.89 $46.55 $46.78 $45.56 5,399
2016-03-29 $45.60 $46.40 $45.57 $46.40 $45.19 5,697
2016-03-28 $45.79 $46.17 $45.79 $46.02 $44.82 3,488
2016-03-24 $45.73 $45.88 $45.71 $45.79 $44.60 3,032
2016-03-23 $46.23 $46.25 $45.94 $45.95 $44.75 10,553
2016-03-22 $45.91 $46.34 $45.91 $46.34 $45.13 2,504
2016-03-21 $45.63 $46.09 $45.63 $46.04 $44.84 3,602
2016-03-18 $45.59 $45.72 $45.59 $45.69 $44.50 4,282
2016-03-17 $46.50 $46.67 $46.39 $46.66 $45.02 2,230
2016-03-16 $46.19 $46.81 $46.18 $46.81 $45.17 4,751
2016-03-15 $47.00 $47.00 $46.60 $46.62 $44.98 5,833
2016-03-14 $47.48 $47.56 $47.45 $47.56 $45.89 1,685
2016-03-11 $47.19 $47.48 $47.19 $47.45 $45.78 5,924
2016-03-10 $46.96 $47.20 $46.39 $46.65 $45.01 2,917
2016-03-09 $46.62 $46.68 $46.53 $46.54 $44.91 26,135
2016-03-08 $46.80 $46.80 $46.58 $46.58 $44.94 2,849
2016-03-07 $46.50 $46.84 $46.50 $46.70 $45.06 3,075
2016-03-04 $46.67 $46.79 $46.67 $46.73 $45.09 1,384
2016-03-03 $46.54 $46.61 $46.51 $46.60 $44.96 1,264
2016-03-02 $46.75 $46.90 $46.75 $46.87 $45.23 1,032
2016-03-01 $46.18 $46.61 $46.02 $46.61 $44.97 2,325
2016-02-29 $45.86 $45.97 $45.81 $45.81 $44.20 1,174
2016-02-26 $46.59 $46.61 $46.43 $46.43 $44.80 791
2016-02-25 $46.00 $46.42 $46.00 $46.42 $44.79 2,444
2016-02-24 $45.26 $45.82 $45.05 $45.82 $44.21 3,540
2016-02-23 $45.87 $45.87 $45.72 $45.72 $44.11 1,283
2016-02-22 $46.16 $46.37 $46.15 $46.22 $44.59 4,249
2016-02-19 $45.79 $45.79 $45.68 $45.71 $44.10 1,113
2016-02-18 $46.11 $46.24 $45.90 $45.90 $44.29 5,629
2016-02-17 $45.70 $45.87 $45.70 $45.78 $44.17 1,273
2016-02-16 $45.13 $45.45 $45.07 $45.40 $43.81 6,828
2016-02-12 $44.13 $44.57 $44.12 $44.56 $43.00 12,816
2016-02-11 $44.42 $44.45 $44.03 $44.43 $42.87 5,438
2016-02-10 $44.80 $45.13 $44.62 $44.66 $43.09 58,745
2016-02-09 $44.05 $44.79 $44.05 $44.62 $43.05 18,478
2016-02-08 $44.98 $45.13 $44.45 $45.04 $43.46 54,222
2016-02-05 $45.93 $45.93 $45.66 $45.77 $44.16 17,285
2016-02-04 $46.18 $46.63 $46.18 $46.43 $44.80 6,195
2016-02-03 $47.13 $47.37 $46.87 $47.37 $45.70 8,201
2016-02-02 $47.46 $47.46 $47.03 $47.04 $45.39 6,732
2016-02-01 $47.24 $47.75 $47.18 $47.70 $46.03 4,596
2016-01-29 $46.89 $47.30 $46.84 $47.28 $45.62 5,024
2016-01-28 $47.33 $47.33 $46.64 $46.75 $45.11 9,152
2016-01-27 $47.84 $48.00 $47.30 $47.30 $45.64 4,212
2016-01-26 $47.53 $47.98 $47.47 $47.96 $46.27 5,639
2016-01-25 $47.48 $47.84 $47.40 $47.84 $46.16 5,582
2016-01-22 $47.13 $47.45 $47.13 $47.36 $45.70 43,798
2016-01-21 $46.04 $46.31 $45.98 $46.28 $44.65 5,005
2016-01-20 $45.85 $46.16 $45.12 $46.05 $44.44 19,888
2016-01-19 $46.93 $46.93 $46.34 $46.67 $45.03 6,126
2016-01-15 $46.06 $46.45 $45.80 $46.00 $44.39 7,724
2016-01-14 $47.11 $47.73 $46.67 $47.49 $45.82 18,535
2016-01-13 $47.90 $47.90 $47.00 $47.10 $45.44 4,530
2016-01-12 $47.55 $47.82 $47.50 $47.79 $46.11 3,362
2016-01-11 $47.74 $47.84 $47.00 $47.36 $45.70 7,832
2016-01-08 $48.65 $48.65 $47.89 $47.93 $46.25 4,765
2016-01-07 $48.87 $48.90 $48.41 $48.46 $46.76 8,251
2016-01-06 $48.96 $49.24 $48.90 $49.23 $47.50 9,228
2016-01-05 $49.50 $49.83 $49.42 $49.74 $47.99 20,749
2016-01-04 $49.34 $49.39 $49.08 $49.33 $47.60 5,627
2015-12-31 $50.83 $50.83 $50.17 $50.37 $48.60 6,331
2015-12-30 $50.91 $51.22 $50.73 $50.99 $49.20 4,366
2015-12-29 $50.75 $51.21 $50.75 $51.19 $49.39 5,101
2015-12-28 $50.22 $50.40 $50.13 $50.40 $48.63 5,741
2015-12-24 $50.49 $50.49 $50.29 $50.42 $48.64 1,513
2015-12-23 $50.07 $50.52 $50.07 $50.45 $48.68 6,047
2015-12-22 $49.64 $49.89 $49.47 $49.70 $47.95 8,484
2015-12-21 $49.73 $49.73 $49.32 $49.36 $47.63 9,177
2015-12-18 $49.32 $49.71 $49.32 $49.34 $47.61 3,650
2015-12-17 $50.21 $50.21 $49.84 $49.98 $48.07 6,920
2015-12-16 $49.85 $50.39 $49.75 $50.28 $48.35 2,263
2015-12-15 $49.23 $49.51 $49.23 $49.39 $47.50 2,716
2015-12-14 $48.95 $48.95 $48.41 $48.80 $46.93 8,893
2015-12-11 $49.08 $49.12 $48.69 $48.69 $46.82 4,789
2015-12-10 $49.34 $49.39 $49.25 $49.39 $47.50 3,325
2015-12-09 $48.92 $49.15 $48.92 $49.15 $47.27 1,263
2015-12-08 $49.35 $49.69 $49.35 $49.60 $47.70 2,139
2015-12-07 $50.19 $50.19 $50.00 $50.01 $48.09 2,353
2015-12-04 $49.77 $50.19 $49.77 $50.17 $48.25 2,403
2015-12-03 $50.04 $50.10 $49.95 $49.95 $48.04 1,670
2015-12-02 $50.54 $50.65 $50.09 $50.09 $48.17 8,521
2015-12-01 $50.30 $50.57 $50.30 $50.57 $48.63 3,446
2015-11-30 $50.15 $50.15 $49.87 $49.92 $48.01 2,757
2015-11-27 $50.12 $50.20 $50.12 $50.20 $48.28 770
2015-11-25 $50.04 $50.11 $49.96 $50.02 $48.10 2,974
2015-11-24 $49.43 $49.80 $49.43 $49.71 $47.81 13,792
2015-11-23 $50.08 $50.18 $49.78 $49.78 $47.87 3,114
2015-11-20 $50.27 $50.42 $50.16 $50.16 $48.24 4,573
2015-11-19 $50.07 $50.14 $50.02 $50.14 $48.21 1,917
2015-11-18 $49.46 $49.86 $49.41 $49.86 $47.95 3,743
2015-11-17 $49.21 $49.76 $49.20 $49.43 $47.54 4,261
2015-11-16 $48.57 $49.14 $48.57 $49.14 $47.26 1,653
2015-11-13 $48.55 $48.67 $48.46 $48.48 $46.62 4,956
2015-11-12 $48.95 $49.12 $48.84 $48.85 $46.98 5,016
2015-11-11 $49.58 $49.68 $49.46 $49.55 $47.65 9,997
2015-11-10 $48.96 $49.16 $48.87 $49.04 $47.16 8,183
2015-11-09 $49.20 $49.38 $48.97 $49.20 $47.32 4,750
2015-11-06 $49.61 $49.61 $49.48 $49.57 $47.67 5,527
2015-11-05 $50.25 $50.25 $49.81 $49.90 $47.99 6,608
2015-11-04 $50.27 $50.27 $49.70 $49.80 $47.89 2,534
2015-11-03 $49.93 $50.24 $49.93 $50.08 $48.16 20,191
2015-11-02 $49.96 $50.27 $49.96 $50.26 $48.34 10,784
2015-10-30 $50.02 $50.31 $49.85 $49.85 $47.94 31,295
2015-10-29 $49.71 $49.99 $49.71 $49.91 $48.00 5,238
2015-10-28 $49.98 $50.33 $49.65 $50.09 $48.17 7,437
2015-10-27 $49.27 $49.56 $49.27 $49.31 $47.42 11,409
2015-10-26 $49.47 $49.74 $49.47 $49.48 $47.58 7,161
2015-10-23 $49.19 $49.61 $49.19 $49.48 $47.58 19,412
2015-10-22 $48.71 $48.85 $48.55 $48.74 $46.87 18,198
2015-10-21 $49.31 $49.31 $47.59 $48.68 $46.82 8,955
2015-10-20 $49.93 $49.93 $49.39 $49.41 $47.52 7,996
2015-10-19 $50.04 $50.14 $49.91 $50.03 $48.11 9,118
2015-10-16 $49.92 $50.19 $49.91 $50.19 $48.27 3,587
2015-10-15 $48.96 $49.66 $48.96 $49.52 $47.62 14,150
2015-10-14 $48.36 $48.77 $48.36 $48.61 $46.75 35,888
2015-10-13 $48.60 $48.95 $48.52 $48.61 $46.75 21,623
2015-10-12 $48.64 $48.95 $48.64 $48.74 $46.87 2,012
2015-10-09 $48.68 $48.87 $48.68 $48.86 $46.99 4,764
2015-10-08 $48.54 $48.84 $48.41 $48.81 $46.94 4,764
2015-10-07 $48.50 $48.60 $48.23 $48.44 $46.58 50,046
2015-10-06 $49.43 $49.43 $48.98 $49.22 $47.33 5,423
2015-10-05 $49.37 $49.56 $49.32 $49.47 $47.58 7,023
2015-10-02 $47.89 $48.64 $47.89 $48.58 $46.72 20,130
2015-10-01 $48.26 $48.30 $48.01 $48.30 $46.45 5,622
2015-09-30 $47.95 $48.48 $47.86 $48.35 $46.50 11,189
2015-09-29 $47.39 $47.70 $47.01 $47.37 $45.56 38,100
2015-09-28 $48.79 $48.81 $48.01 $48.14 $46.30 8,057
2015-09-25 $49.83 $49.98 $49.07 $49.30 $47.41 12,189
2015-09-24 $49.05 $49.13 $48.66 $49.04 $47.16 13,608
2015-09-23 $49.40 $49.68 $49.13 $49.41 $47.52 13,344
2015-09-22 $49.80 $49.80 $49.15 $49.41 $47.52 26,303
2015-09-21 $51.27 $51.30 $50.69 $50.77 $48.83 1,454
2015-09-18 $50.87 $51.38 $50.87 $50.87 $48.92 5,041
2015-09-17 $51.37 $51.99 $51.16 $51.77 $49.73 5,747
2015-09-16 $51.51 $51.70 $51.41 $51.56 $49.53 6,654
2015-09-15 $51.03 $51.35 $50.77 $51.15 $49.13 12,373
2015-09-14 $51.06 $51.06 $50.61 $50.88 $48.87 2,012
2015-09-11 $50.95 $51.25 $50.86 $51.25 $49.23 4,656
2015-09-10 $50.96 $51.22 $50.85 $50.99 $48.98 5,878
2015-09-09 $51.49 $51.76 $50.85 $50.85 $48.84 4,960
2015-09-08 $50.67 $50.91 $50.54 $50.91 $48.90 10,329
2015-09-04 $49.85 $50.27 $49.85 $50.01 $48.04 5,230
2015-09-03 $50.97 $51.29 $50.83 $50.83 $48.82 6,972
2015-09-02 $50.64 $50.67 $50.23 $50.63 $48.63 5,990
2015-09-01 $50.29 $50.29 $49.75 $49.90 $47.93 27,500
2015-08-31 $51.43 $51.81 $51.25 $51.25 $49.23 37,784
2015-08-28 $51.55 $51.73 $51.50 $51.71 $49.67 4,306
2015-08-27 $51.82 $52.00 $51.53 $51.99 $49.94 5,555
2015-08-26 $50.99 $51.17 $49.89 $50.97 $48.96 10,158

SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY) News Headlines

Recent SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY) News
Similar Companies to SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY) 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.