$27.81 -0.49 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
4/24/201528.2328.3127.6527.81684,371
4/23/201527.8728.5027.8728.30477,549
4/22/201527.6428.0227.3927.82373,166
4/21/201528.5728.5727.3827.56724,068
4/20/201528.6929.0528.4828.52312,934
4/17/201529.2529.2528.3528.59531,726
4/16/201529.6629.9728.9929.32503,658
4/15/201528.5829.9128.3829.77736,243
4/14/201527.6428.4627.6428.33302,275
4/13/201527.7427.7527.3427.45214,530
4/10/201527.7427.9227.3927.64310,641
4/9/201526.9327.7426.9327.64270,783
4/8/201527.1227.2526.6426.86224,980
4/7/201526.7327.4226.6327.04251,152
4/6/201525.8626.9325.8626.87586,563
4/2/201525.1925.8325.1125.66358,459
4/1/201525.2025.7025.2025.34404,627
3/31/201525.2125.7024.9325.15139,651
3/30/201525.0925.3424.8725.21334,138
3/27/201525.1225.1224.6424.96311,856
3/26/201525.6025.9025.1425.26443,959
3/25/201525.0125.4924.9525.25384,812
3/24/201524.8624.9124.4324.82552,404
3/23/201524.7125.2824.7124.76745,260
3/20/201524.4524.7324.3424.70685,674
3/19/201524.5024.6024.1224.23118,249
3/18/201523.7024.9923.5024.82239,334
3/17/201523.9324.0123.7123.93246,896
3/16/201524.0824.1623.5323.99655,366
3/13/201524.5724.6023.9624.26615,412
3/11/201524.8125.0724.4524.98153,917
3/10/201525.1025.3324.7524.76481,672
3/9/201526.1526.1525.3825.45261,127
3/6/201526.4526.7826.0026.02208,471
3/5/201526.7926.7926.3026.68121,908
3/4/201526.7626.8726.2226.81121,809
3/3/201526.5127.1226.3726.75171,456
3/2/201526.7526.7525.8926.37259,701
2/27/201526.3626.9026.3326.67191,748
2/26/201526.5626.7926.1426.25272,001
2/25/201526.5826.8826.1826.71274,260
2/24/201527.0027.0726.2226.55207,185
2/23/201527.0227.1426.4626.75375,918
2/20/201527.9928.0527.2327.40318,228
2/19/201527.4528.1727.1527.92216,887
2/18/201527.8128.2727.6027.99322,609
2/17/201527.7528.1826.9228.15248,992
2/13/201527.3027.6727.0227.64496,214
2/12/201526.9727.4426.4626.54353,045
2/11/201526.8126.8126.1226.53364,894
2/10/201527.9627.9626.7127.02326,083
2/9/201527.4028.3327.3128.04345,451
2/6/201527.2927.5326.9927.32369,672
2/5/201526.6727.2326.5527.01433,810
2/4/201527.0027.0025.9326.41502,359
2/3/201526.3227.6426.3127.37760,269
2/2/201525.1525.9825.0725.96258,236
1/30/201524.2625.2323.9524.95340,836
1/29/201524.6924.6923.6124.38297,384
1/28/201526.1126.1124.4824.59242,038
1/27/201525.7826.3725.6626.19327,402
1/26/201525.5225.9625.3025.96196,021
1/23/201525.6926.0625.4025.41135,155
1/22/201526.0926.1525.3325.78246,831
1/21/201525.1025.8725.0925.86205,956
1/20/201525.0425.0424.3924.90146,110
1/16/201524.2825.2524.1925.21165,831
1/15/201525.3525.5124.1024.11233,555
1/14/201524.5925.0224.0524.95214,060
1/13/201524.9925.3724.6224.94127,060
1/12/201525.6325.6324.6124.91261,129
1/9/201526.4126.5325.6126.01251,177
1/8/201526.0726.5425.9226.38275,026
1/6/201526.9027.1425.9626.21274,564
1/5/201527.8427.8426.8227.06358,488
1/2/201528.1028.6527.7728.44192,940
12/31/201428.3528.5627.7628.21378,034
12/30/201428.7028.7928.2728.53364,699
12/29/201428.6629.1828.4728.77256,026
12/26/201428.5029.0128.3028.57120,043
12/24/201428.7228.7227.9228.49325,446
12/23/201429.0329.2928.4328.79229,699
12/22/201429.3729.4228.3528.88578,785
12/19/201428.4329.6028.0529.57557,819
12/18/201428.6028.8127.5828.23548,965
12/17/201426.2228.0226.2227.71469,778
12/16/201425.5727.1425.4426.25392,454
12/15/201426.1726.5125.7625.77385,191
12/12/201426.3926.6525.9626.00424,369
12/11/201426.8727.4926.5526.66190,495
12/10/201427.5727.5926.6926.84365,625
12/9/201427.0127.9826.9627.97216,640
12/8/201428.2328.2326.9527.08509,256
12/5/201429.0129.1128.4528.61450,608
12/4/201429.3329.5829.0029.09462,157
12/3/201429.2029.9828.9129.54448,831
12/2/201428.9829.6928.7428.98432,683
12/1/201429.6429.7628.5029.05391,061
11/28/201431.6631.8829.8129.811,069,640
11/26/201434.0134.0133.1133.1797,621
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center