$17.92 -0.10 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Aug. 26, 2016 | 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
8/26/201618.0718.3517.8017.92432,001
8/25/201617.9518.2617.8818.0297,083
8/24/201618.2518.4117.9618.00513,873
8/23/201618.1618.5118.1618.37125,971
8/22/201618.3718.3818.1418.20153,187
8/19/201618.7818.7818.4518.67128,258
8/18/201618.3018.9118.2818.85292,378
8/17/201618.1818.2917.9518.21408,835
8/16/201618.4118.4218.1318.31121,456
8/15/201617.8818.4117.8818.30370,259
8/12/201618.1018.1717.6317.74347,150
8/11/201617.8218.1317.7618.02207,448
8/10/201618.2618.3017.6717.69337,054
8/9/201618.5018.5018.0818.20234,845
8/8/201618.0018.5518.0018.40361,900
8/5/201617.4717.8517.4117.84375,547
8/4/201617.3217.6617.3217.47169,806
8/3/201616.9017.4116.8017.38884,191
8/2/201617.1217.2216.5416.92708,301
8/1/201617.4417.5416.8116.89625,127
7/29/201617.2717.7317.2017.68516,997
7/28/201617.5717.9117.3217.42315,241
7/27/201617.9718.3017.4917.58317,773
7/26/201617.5317.9217.5017.92414,093
7/25/201618.0018.0117.5617.61895,045
7/22/201618.4618.4617.9818.171,147,030
7/21/201618.6819.0118.3518.36372,418
7/20/201618.4518.8718.1418.68587,771
7/19/201618.8618.8818.5718.60194,606
7/18/201618.7718.9718.4818.97345,721
7/15/201619.1419.1418.8418.90244,716
7/14/201619.0719.2818.9418.97359,769
7/13/201619.2919.5218.6718.81925,399
7/12/201618.8719.5718.8619.42944,162
7/11/201618.7619.0018.3418.35482,420
7/8/201618.3318.8018.3318.58814,075
7/7/201618.4519.0318.0518.171,432,340
7/6/201618.2118.3317.8918.27354,570
7/5/201618.9719.0117.9918.37554,558
7/1/201618.7119.4418.7119.43516,975
6/30/201618.4318.7418.2418.74627,364
6/29/201618.3018.6418.1618.49584,494
6/28/201617.9118.0917.7718.01600,865
6/27/201618.4418.4617.3717.45828,414
6/24/201618.5619.1618.5618.70765,914
6/23/201619.5419.8219.4419.82246,615
6/22/201619.3919.6319.1719.19492,074
6/21/201619.0519.3918.7519.28314,825
6/20/201619.4119.6419.0819.08563,345
6/17/201618.7419.2218.6719.06377,179
6/16/201618.7218.7218.0518.47393,344
6/15/201618.9419.4018.7218.95494,234
6/14/201618.8819.2318.6119.03669,762
6/13/201619.0319.4218.8419.06325,996
6/10/201619.6919.7719.2319.25764,825
6/9/201620.0120.1119.7120.06488,168
6/8/201620.3620.5319.9520.17579,605
6/7/201619.5620.1319.5320.021,094,040
6/6/201618.2019.5218.1319.501,325,370
6/3/201617.8418.0717.6417.951,062,880
6/2/201617.7617.7917.4117.74958,395
6/1/201617.8618.0617.3717.991,054,550
5/31/201618.1518.5818.0318.14938,275
5/27/201617.9018.0917.7218.09593,377
5/26/201618.4718.5617.9217.92782,059
5/25/201617.6618.3517.6618.311,343,650
5/24/201617.6417.6417.1717.49577,061
5/23/201617.4717.6017.2617.44777,724
5/20/201617.2817.6717.1917.59840,391
5/19/201617.3617.3616.8517.20624,028
5/18/201617.8618.1117.2817.411,054,280
5/17/201617.7818.2817.7318.001,287,440
5/16/201617.5017.9717.5017.761,041,280
5/13/201617.5317.7917.1217.16930,244
5/12/201617.9218.1317.4317.66644,594
5/11/201617.5217.9817.2917.691,348,380
5/10/201617.3717.6617.3017.62456,511
5/9/201618.0718.0717.0617.211,198,890
5/6/201617.6318.5117.5818.26520,412
5/5/201618.4218.5317.6217.73800,492
5/4/201618.5218.8117.9318.041,033,770
5/3/201618.9618.9618.3718.52795,912
5/2/201619.5019.5919.0019.25491,893
4/29/201619.3319.9019.0619.51496,038
4/28/201619.2119.6218.9019.16497,301
4/27/201618.7319.4418.7319.27608,462
4/26/201618.5518.5818.1718.55419,820
4/25/201619.0519.1018.2918.48634,305
4/22/201618.6119.4418.6119.09653,208
4/21/201618.7918.9118.5218.57247,328
4/20/201618.4718.9218.4418.70382,992
4/19/201617.9718.7117.9718.61575,918
4/18/201616.9217.9116.8217.82804,336
4/15/201617.2617.6517.0417.50519,124
4/14/201618.0018.0517.4817.68540,972
4/13/201617.7418.0917.5917.92532,633
4/12/201616.9817.8216.8517.69775,789
4/11/201616.9717.1716.8616.86446,931
4/8/201616.6817.0816.5816.79391,561
4/7/201616.5716.7916.0816.26217,928
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center