$20.89 +0.18 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Sep. 3, 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
9/2/201521.0321.1320.1220.711,956,980
9/1/201521.2021.3820.6620.81688,853
8/31/201520.9021.7820.3521.721,518,640
8/28/201520.1021.3920.0821.071,416,030
8/27/201519.1520.2319.0020.221,128,780
8/26/201518.6718.8218.2718.67895,128
8/25/201518.6218.6817.9517.95667,831
8/24/201517.9118.8517.5317.92874,073
8/21/201519.3919.7618.9318.93551,425
8/20/201520.2220.4919.4919.491,098,120
8/19/201520.9020.9920.0520.21812,200
8/18/201521.1121.3020.8221.02372,384
8/17/201521.1021.2920.9321.08446,846
8/14/201521.5821.8721.1221.15784,560
8/13/201522.2522.2521.4221.52336,103
8/12/201521.9722.5721.7922.451,411,530
8/11/201521.9022.2121.6422.08652,774
8/10/201521.2922.5021.1522.431,124,490
8/7/201521.9022.2521.1221.20455,228
8/6/201520.9922.0620.7021.99651,239
8/5/201521.2021.7620.8320.99683,297
8/4/201521.2821.6720.9521.00447,917
8/3/201521.4921.9121.1221.17572,835
7/31/201522.1722.3121.6521.68442,294
7/30/201522.7022.8922.0922.24545,855
7/29/201521.7122.7821.5222.621,018,860
7/28/201521.1722.0420.9921.87676,972
7/27/201521.2521.5620.9521.14422,344
7/24/201522.4122.4121.4721.59528,652
7/23/201522.0822.7221.8222.42796,084
7/22/201522.5622.5621.7722.00713,289
7/21/201522.6823.2422.5622.60522,438
7/20/201522.9823.0122.5522.63368,297
7/17/201523.6823.6822.9322.94264,788
7/16/201524.0624.1823.6223.71146,961
7/15/201524.7724.8423.8723.89289,287
7/13/201524.2024.6824.1424.45179,162
7/10/201524.5524.7224.1424.19319,103
7/9/201524.5524.7624.3624.38741,025
7/8/201524.9325.0223.9724.15392,443
7/7/201524.4325.0423.6724.97605,553
7/6/201524.7624.9324.4024.51403,439
7/2/201525.2125.5225.0625.20264,249
7/1/201526.0226.1424.9225.10223,423
6/30/201526.2526.2925.7726.06234,697
6/29/201526.1626.4025.9426.01113,682
6/26/201526.1926.4825.9426.47149,683
6/25/201526.6726.7326.1526.23110,163
6/24/201526.8527.0726.6226.69138,392
6/23/201526.6126.9826.6026.94228,087
6/22/201526.4626.8126.3126.63199,619
6/19/201526.7626.8826.3626.47332,088
6/18/201527.7427.7826.8527.00355,514
6/17/201527.8028.1827.4927.66524,645
6/16/201527.6627.8227.5427.69314,210
6/15/201527.5827.8327.3127.63377,835
6/12/201528.0128.1027.8527.93198,529
6/11/201528.7328.7328.0828.22298,919
6/10/201528.2728.7928.2528.70389,936
6/9/201528.2128.5027.9027.90276,423
6/8/201528.0928.4427.8327.95255,430
6/5/201527.5028.4827.5028.20388,125
6/4/201528.0128.0527.6227.67411,715
6/3/201528.1228.7028.0128.19343,370
6/2/201527.7228.5627.7228.26261,116
6/1/201527.8427.8427.3427.60393,446
5/29/201527.9828.2127.8027.81353,513
5/28/201528.0528.0827.5627.98772,035
5/27/201528.0528.2527.6628.13450,027
5/26/201528.4728.6227.9328.07307,375
5/22/201528.7029.0828.5128.77199,904
5/21/201528.3829.2228.3829.00551,747
5/20/201528.0628.4127.9228.25320,455
5/19/201528.5628.6227.7228.02358,808
5/18/201529.0029.0028.4428.89303,869
5/15/201528.8529.2028.4828.98350,051
5/14/201529.6329.8028.9529.01284,313
5/13/201529.7529.7529.2629.46174,412
5/12/201529.0829.7228.8929.54190,578
5/11/201529.6329.8128.9229.10220,507
5/8/201529.0929.6528.5029.60237,893
5/7/201529.8729.8728.7228.92363,856
5/6/201530.4530.5629.7129.91438,281
5/5/201530.1830.8029.9630.01478,239
5/4/201529.9930.1929.5829.82421,925
5/1/201530.0330.2029.5329.97267,659
4/30/201529.2530.2828.9830.01680,137
4/29/201528.1029.3728.1029.15735,231
4/28/201528.1428.4127.9328.26461,981
4/27/201527.9628.4827.9628.15486,744
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!