$13.06 -0.29 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Feb. 11, 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
2/10/201613.6614.0213.3213.35174,672
2/9/201614.3114.3113.4313.72405,138
2/8/201614.6714.7214.2714.61512,733
2/5/201615.0615.5114.8415.03428,793
2/4/201614.7515.6714.7515.28907,507
2/3/201614.4114.5313.5514.50306,037
2/2/201614.5814.5814.0514.10309,829
2/1/201615.0615.1114.6614.93309,940
1/29/201614.9215.4914.8515.49265,210
1/28/201615.0115.2114.6114.84403,955
1/27/201614.0314.8113.9714.37346,494
1/26/201613.8914.1913.6014.13265,557
1/25/201614.0414.4913.5613.57249,356
1/22/201614.6014.9514.0714.44434,190
1/21/201613.3714.4213.2214.07198,270
1/20/201613.3413.5912.6213.46873,574
1/19/201614.4114.4113.4613.68314,607
1/15/201614.4914.4913.9014.34343,711
1/14/201614.4415.0114.0514.91330,669
1/13/201615.0415.2714.2314.29343,451
1/12/201615.2715.2814.3214.82237,349
1/11/201615.3915.4414.7014.90368,894
1/8/201615.8515.8715.2215.40704,987
1/7/201615.8616.1215.6115.70767,183
1/6/201616.7816.9816.1916.311,077,480
1/5/201617.7517.8017.0617.29799,451
1/4/201617.5517.9417.2917.82689,131
12/31/201517.3517.6617.2817.54253,739
12/30/201517.2817.8017.1117.39195,156
12/29/201517.9118.1117.4817.73501,558
12/28/201517.9918.0017.4917.56175,192
12/24/201518.5818.6518.2818.2977,761
12/23/201518.0218.5717.9218.57702,552
12/22/201516.9217.6616.9117.58493,333
12/21/201516.9317.0816.5816.88327,131
12/18/201517.4417.4416.8416.87954,565
12/17/201518.2618.2917.4917.50490,304
12/16/201518.4618.7518.0718.29585,317
12/15/201518.0418.6618.0418.50665,966
12/14/201517.8217.9917.4717.77264,631
12/11/201518.4018.4017.8017.84303,692
12/10/201518.3218.7818.2218.65242,810
12/9/201518.4119.0418.0818.42365,243
12/8/201518.1018.6017.9518.25472,592
12/7/201518.8118.9718.1718.44533,519
12/4/201519.6719.8219.1519.34384,619
12/3/201520.2320.4319.9220.06304,145
12/2/201520.4820.8319.9820.07479,373
12/1/201520.6120.8820.4120.79347,003
11/30/201520.3420.9220.3420.61549,321
11/27/201520.4820.5720.1120.17125,697
11/25/201520.5321.0520.1220.71344,007
11/24/201520.0020.8319.9120.74589,263
11/23/201519.4919.9019.2719.81512,585
11/20/201519.7819.9319.3719.51747,923
11/19/201520.3420.4219.5819.77308,157
11/18/201520.0120.5719.8820.48362,561
11/17/201520.2920.3419.8219.83668,221
11/16/201519.8520.4119.5720.37575,986
11/13/201519.6320.1119.3019.83554,461
11/12/201519.8120.3419.6119.67449,871
11/11/201520.9720.9719.9720.21411,644
11/10/201520.8621.2420.6520.96293,063
11/9/201520.9921.2520.5120.86329,045
11/6/201520.7621.1220.4821.03461,216
11/5/201521.2721.5520.8120.87616,708
11/4/201521.6721.7621.1521.42599,384
11/3/201520.9321.9120.9221.711,214,510
10/30/201519.7320.0719.2319.94613,985
10/29/201519.9920.4319.5619.63622,266
10/28/201519.3420.2919.2320.07808,090
10/27/201519.4819.7019.0119.13588,235
10/26/201520.5420.6119.6719.79421,937
10/23/201520.6520.9920.3120.60754,424
10/22/201520.5621.1220.5320.76600,882
10/21/201520.7920.8320.3620.41517,793
10/20/201520.1520.9620.1420.84779,828
10/19/201520.5020.6520.0720.18575,328
10/16/201521.3021.3020.2620.67558,488
10/15/201520.7621.2620.4321.25585,290
10/14/201520.6321.0120.4420.94446,637
10/13/201520.6521.2320.4920.64741,756
10/12/201521.9421.9720.6320.83731,755
10/9/201521.9022.1421.4121.89550,742
10/8/201521.1021.8920.6121.76790,180
10/7/201521.4921.9520.5221.171,361,930
10/6/201520.0121.2019.7821.081,321,360
10/5/201518.9519.9818.9019.781,133,700
10/2/201517.2118.7417.2118.741,187,940
10/1/201518.1718.3917.3117.461,144,000
9/30/201518.0318.1417.5017.78740,077
9/29/201517.8418.2617.5717.88728,049
9/28/201518.3918.3917.7317.74396,160
9/25/201519.0019.0518.3918.53274,973
9/24/201518.6619.0918.5318.81767,234
9/23/201519.3719.4518.7918.81381,790
9/22/201519.2619.6519.0419.30395,389
9/21/201519.7519.9519.3919.43352,139
9/18/201520.1820.1819.4819.59408,989
9/17/201520.7121.2420.4220.75560,915
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center