$23.24 +0.23 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
1/17/201723.2423.3322.9923.241,089,720
1/13/201723.2423.3922.9923.01536,531
1/12/201723.8423.8723.1223.33394,250
1/11/201723.2423.6923.2323.58402,512
1/10/201723.4723.4722.9623.06586,760
1/9/201723.5223.6123.1623.36979,270
1/6/201723.5923.8223.2923.72799,299
1/5/201723.4723.6523.1923.50854,851
1/4/201723.0023.5022.9423.43413,735
1/3/201722.7823.3322.5322.951,052,490
12/30/201622.3122.6222.2522.35232,320
12/29/201622.3822.5022.2422.35259,239
12/28/201623.0023.0822.3722.43429,477
12/27/201622.6623.0222.6622.90270,005
12/23/201622.5522.7222.4622.56216,590
12/22/201622.7822.8622.5822.59409,424
12/21/201622.9022.9422.6722.74314,717
12/20/201622.8823.0222.7222.81274,975
12/19/201622.5622.7722.4522.62295,929
12/16/201622.8222.8622.5422.62276,907
12/15/201622.3822.8322.1622.70651,222
12/14/201622.9823.2222.3222.47889,874
12/13/201623.7923.7922.8323.331,204,100
12/12/201624.5024.5823.2723.351,405,810
12/9/201623.0823.3422.9723.30856,029
12/8/201622.5122.9122.3422.84706,722
12/7/201622.3722.6822.2122.421,062,020
12/6/201622.1622.6121.8022.57540,283
12/5/201621.9422.5121.9322.39977,151
12/2/201621.5321.7821.4621.68471,463
12/1/201621.7822.1121.4321.631,858,470
11/30/201620.0021.3720.0021.201,920,350
11/29/201618.9019.0018.5718.83806,755
11/28/201619.9720.0019.3619.38420,982
11/25/201620.0620.0619.6919.8287,762
11/23/201619.7520.1719.5020.14285,058
11/21/201619.7319.9719.6719.82295,170
11/18/201619.3519.4619.2519.30263,208
11/17/201619.4819.6819.1519.23578,942
11/16/201619.2919.4219.0619.25685,297
11/15/201619.0019.4718.9719.36692,852
11/14/201618.2418.7618.2318.75295,237
11/11/201618.3118.3217.7918.28343,274
11/10/201618.1918.6318.1318.46980,809
11/9/201617.5418.2917.4718.261,400,030
11/8/201617.4317.6217.2117.48232,878
11/7/201617.5717.6317.4317.57407,275
11/4/201617.2917.4716.9117.24344,878
11/3/201617.3517.5717.1917.41292,415
11/2/201617.3617.4116.9717.18476,926
11/1/201617.8617.9317.3517.65501,474
10/31/201618.1018.1617.6417.66549,499
10/28/201618.5218.6217.9918.16539,994
10/27/201618.9318.9318.5618.56494,484
10/26/201618.6718.9818.5018.80355,657
10/25/201619.2219.5418.8818.91385,921
10/24/201619.6019.6019.0519.31289,894
10/21/201619.5419.8119.4419.63826,031
10/20/201619.5719.7919.4619.72444,340
10/19/201619.4719.9919.4719.771,521,420
10/18/201619.4219.4619.1119.26356,451
10/17/201619.2719.2719.0319.08149,068
10/14/201619.5619.6719.1819.25243,136
10/13/201619.2519.5719.0719.46357,353
10/12/201619.4819.6119.4019.4777,908
10/11/201619.8319.8319.4519.61198,353
10/10/201619.6120.0519.6119.94382,033
10/7/201619.5519.6219.2819.37456,412
10/6/201619.4819.7319.2619.46529,730
10/5/201619.0019.5419.0019.36675,420
10/4/201619.0619.1018.5518.65808,477
10/3/201619.0819.0818.7118.95308,050
9/30/201618.8619.1818.6219.04198,772
9/29/201618.2319.0618.2318.691,201,880
9/28/201617.0218.2016.8518.161,114,730
9/27/201616.8616.9616.6316.89341,439
9/26/201617.1917.4317.0517.12240,175
9/23/201617.5417.6917.0017.03159,916
9/22/201617.5817.7417.5017.58155,176
9/21/201616.8617.2816.8017.25569,982
9/20/201616.7616.8416.5016.61107,609
9/19/201617.0117.1616.7616.76213,014
9/16/201616.6916.8516.5816.81230,948
9/15/201616.8217.0916.7216.98197,046
9/14/201616.8917.2016.6416.76276,101
9/13/201617.3017.3016.7116.90338,280
9/12/201617.1317.6617.0017.58171,298
9/9/201618.0918.2317.3817.38373,911
9/8/201617.9418.4717.7818.40525,491
9/7/201617.9117.9517.6817.78113,500
9/6/201617.6117.9017.5317.86145,357
9/2/201617.5817.8017.5517.57203,148
9/1/201617.4017.5017.1017.34284,261
8/31/201617.7117.8317.3917.54269,379
8/30/201618.0818.2117.7117.79371,079
8/29/201617.8518.1217.8017.9971,649
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center