Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SPDR INDEX SHARES FUNDS SPDR S&P INTL CNSMR STAPLES Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR INDEX SHARES FUNDS SPDR S&P INTL CNSMR STAPLES ( IPS ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1431 27.2200 27.1876 27.2200 27.1876
    10/27/09 530 27.2300 27.0650 27.2300 27.0650
    10/28/09 0 27.0650 27.0650 27.0650 27.0650
    10/29/09 0 27.0650 27.0650 27.0650 27.0650
    10/30/09 623 27.4100 26.7600 27.2500 26.7600
    11/02/09 2788 27.3200 26.8800 27.3100 26.8800
    11/03/09 312 26.9419 26.7800 26.7800 26.9200
    11/04/09 100 27.2000 27.2000 27.2000 27.2000
    11/05/09 100 27.3300 27.3300 27.3300 27.3300
    11/06/09 266 27.3000 27.3000 27.3000 27.3000
    11/09/09 100 27.7140 27.7140 27.7140 27.7140
    11/10/09 0 27.7140 27.7140 27.7140 27.7140
    11/11/09 100 27.8500 27.8500 27.8500 27.8500
    11/12/09 23772 27.7400 27.5000 27.7300 27.5000
    11/13/09 100 26.6300 26.6300 26.6300 26.6300
    11/16/09 3115 28.3200 27.6300 27.6300 28.2200
    11/17/09 6795 28.8000 28.2000 28.8000 28.2600
    11/18/09 2483 28.1500 28.0100 28.1500 28.0500
    11/19/09 1186 27.7500 27.5100 27.5100 27.7500
    11/20/09 2498 27.6800 27.5700 27.6700 27.6200
    11/23/09 660 28.2700 28.0000 28.2700 28.1145
    11/24/09 548 28.1300 28.0600 28.0800 28.1300
    11/25/09 575 29.3530 28.2200 28.2200 28.5500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR INDEX SHARES FUNDS SPDR S&P INTL CNSMR STAPLES ( IPS ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1431 27.2200 27.1876 27.2200 27.1876
    10/27/09 530 27.2300 27.0650 27.2300 27.0650
    10/28/09 0 27.0650 27.0650 27.0650 27.0650
    10/29/09 0 27.0650 27.0650 27.0650 27.0650
    10/30/09 623 27.4100 26.7600 27.2500 26.7600
    11/02/09 2788 27.3200 26.8800 27.3100 26.8800
    11/03/09 312 26.9419 26.7800 26.7800 26.9200
    11/04/09 100 27.2000 27.2000 27.2000 27.2000
    11/05/09 100 27.3300 27.3300 27.3300 27.3300
    11/06/09 266 27.3000 27.3000 27.3000 27.3000
    11/09/09 100 27.7140 27.7140 27.7140 27.7140
    11/10/09 0 27.7140 27.7140 27.7140 27.7140
    11/11/09 100 27.8500 27.8500 27.8500 27.8500
    11/12/09 23772 27.7400 27.5000 27.7300 27.5000
    11/13/09 100 26.6300 26.6300 26.6300 26.6300
    11/16/09 3115 28.3200 27.6300 27.6300 28.2200
    11/17/09 6795 28.8000 28.2000 28.8000 28.2600
    11/18/09 2483 28.1500 28.0100 28.1500 28.0500
    11/19/09 1186 27.7500 27.5100 27.5100 27.7500
    11/20/09 2498 27.6800 27.5700 27.6700 27.6200
    11/23/09 660 28.2700 28.0000 28.2700 28.1145
    11/24/09 548 28.1300 28.0600 28.0800 28.1300
    11/25/09 575 29.3530 28.2200 28.2200 28.5500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IPS

    Return

    as of November 26 2009
    1 Month 4.20%
    6 Month 28.60%
    YTD 24.78%
    1 Year 35.63%
    3 Year -71.48%
    5 Year -21.41%
    Calculate the value of

    or shares