SPDR SP OlGs Eq Shs  $44.78

up +0.01


21/8/2014 03:59 PM  |  NYSEARCA : XES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
8/20/201444.7644.8144.3744.7725,284
8/19/201444.6545.0644.6244.8325,175
8/18/201444.6844.8044.4144.5726,334
8/15/201444.1544.4543.9444.37156,174
8/14/201444.6744.7643.9343.9529,086
8/13/201444.6344.8744.5744.5910,922
8/12/201444.6944.8144.2344.41136,845
8/11/201444.7545.2444.6744.77172,954
8/8/201444.0144.6543.8944.5945,474
8/7/201444.3344.4143.6843.9569,445
8/6/201444.1544.9643.9144.2276,197
8/5/201444.9344.9343.8344.25116,159
8/4/201444.5845.1244.1245.07110,165
8/1/201444.7944.9844.1144.6392,490
7/31/201446.1746.1744.7344.89182,456
7/30/201446.9747.0946.2646.3151,817
7/29/201446.9547.1546.7146.7130,885
7/28/201447.2947.4446.6646.90179,941
7/25/201447.4147.4747.0347.3358,740
7/24/201448.1648.1647.4247.51112,564
7/23/201447.9247.9747.4747.90105,377
7/22/201447.5248.0347.5247.87114,390
7/21/201447.3047.3847.1047.2947,482
7/18/201447.2447.4747.0747.3434,771
7/17/201448.0348.1647.2847.3383,335
7/16/201447.5747.9847.3647.9462,416
7/15/201447.5047.6046.7847.3357,434
7/14/201447.0847.5947.0847.5324,763
7/11/201447.4147.4146.7646.9053,034
7/10/201447.8047.8047.1747.40124,528
7/9/201448.2848.5247.9248.27102,935
7/8/201448.2348.2347.6748.2234,764
7/7/201449.1149.1148.2648.2829,252
7/3/201449.2249.2948.8549.1511,855
7/2/201449.0849.3548.9649.0626,924
7/1/201449.4449.6349.1749.1721,774
6/30/201448.8049.2848.6549.2855,249
6/27/201448.4048.8348.3248.8314,008
6/26/201448.6448.7648.1848.4451,851
6/25/201447.7748.4447.6548.41320,295
6/24/201448.8749.0247.7847.7853,358
6/20/201448.7949.1148.6848.9627,767
6/19/201448.6248.7348.4748.70133,736
6/18/201448.3848.6448.1348.64144,070
6/17/201448.2148.5848.2148.3427,544
6/16/201448.1848.4847.9548.3630,602
6/13/201448.0548.2447.7148.2432,946
6/12/201447.6948.2047.6947.8680,881
6/11/201447.4547.6147.2747.5738,989
6/10/201447.8047.8247.6047.6410,280
6/9/201447.6348.1147.6047.9251,719
6/6/201447.0047.6046.9947.6021,696
6/5/201446.5046.9246.1946.9288,061
6/4/201446.6746.6746.1946.5058,330
6/3/201446.2246.5746.0946.5284,744
6/2/201446.7346.7346.1046.2752,768
5/30/201446.5446.7146.2746.51102,737
5/29/201446.0846.5445.9246.50130,666
5/28/201446.0646.0645.6045.9522,172
5/27/201445.8746.2445.8746.16376,227
5/23/201445.9146.0245.6745.7918,385
5/22/201445.7346.0845.6645.8530,889
5/21/201445.4545.8345.3045.6918,023
5/20/201445.5045.5245.0645.2249,521
5/19/201445.1645.6144.9745.5034,475
5/16/201444.9845.1244.5545.1219,917
5/15/201445.6845.6844.2344.93178,308
5/13/201446.0246.2245.8345.9968,694
5/12/201445.6645.9945.3345.96190,778
5/8/201446.5946.5945.6345.6442,390
5/7/201446.3246.6545.9246.6242,448
5/6/201446.3446.6146.2146.3021,968
5/5/201446.1846.5045.9246.3125,563
5/2/201446.0146.5946.0046.3818,802
5/1/201446.7246.7245.7345.8863,085
4/30/201446.2846.7545.9146.7441,211
4/29/201446.4447.0246.3046.3527,899
4/28/201446.8946.8945.9446.3446,889
4/25/201446.9247.2546.5446.7633,495
4/24/201446.9947.2046.5746.8844,792
4/23/201446.7147.2946.6847.0355,770
4/22/201446.4746.7646.2746.6854,661
4/21/201446.2946.6046.1846.4749,388
4/17/201445.8546.3245.6046.1832,080
4/16/201445.7545.8245.3845.71340,785
4/15/201444.9345.5344.6645.4127,962
4/14/201444.3645.1244.2244.8642,116
4/11/201444.1944.5744.0544.0965,022
4/10/201445.2045.6144.3344.5542,349
4/9/201445.4845.4844.8945.3220,232
4/8/201444.4645.3444.4645.2336,468
4/7/201445.2645.2644.3444.43136,966
4/4/201445.9746.2745.2745.39245,772
4/3/201446.1446.1445.6945.6931,546
4/2/201445.8346.1745.7746.09201,858
4/1/201446.0246.0245.5645.8691,868
3/31/201445.8445.9645.5645.8844,588
3/28/201445.0145.8045.0145.6529,092
3/27/201444.7745.2544.7644.9539,348
3/26/201445.0845.3044.5744.5742,692
Trading Center