$29.81 -3.36 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
11/26/201434.0134.0133.1133.1797,621
11/25/201435.0835.1634.1934.24189,122
11/24/201435.0835.4934.7434.98136,157
11/21/201435.2235.6434.8135.19258,130
11/20/201434.0034.6433.8534.5775,040
11/19/201434.0834.1533.6033.93129,365
11/18/201434.4534.8134.1034.1077,448
11/17/201434.5134.6834.1934.411,259,130
11/14/201434.3234.8534.0034.60150,552
11/13/201434.5834.7433.3534.22241,359
11/12/201434.7835.3334.6634.79156,532
11/11/201435.0035.2034.4934.9790,090
11/10/201435.7736.1034.6434.91184,328
11/7/201434.5835.5334.3035.44195,274
11/6/201433.8334.3633.4934.36112,172
11/5/201433.6634.4933.3534.07218,219
11/4/201434.5634.5733.2933.36133,718
11/3/201435.6436.1234.7234.8497,356
10/31/201435.1935.5934.6535.57179,029
10/30/201435.3235.5034.7335.15236,496
10/29/201435.3735.8934.9435.32248,467
10/28/201434.3435.2234.0135.15121,024
10/27/201435.4935.4933.8234.11117,415
10/24/201435.9635.9635.0135.42242,589
10/23/201435.2636.1435.0935.80287,690
10/22/201436.2236.6034.9534.95242,877
10/21/201435.6336.1335.5036.12158,582
10/20/201434.6335.1934.3735.17103,881
10/17/201435.5836.1534.3134.64217,694
10/16/201433.4235.3133.1034.95191,172
10/15/201433.2434.2032.5934.11297,192
10/14/201434.2934.6533.1833.40415,777
10/13/201435.1135.6933.9834.05215,873
10/10/201435.9236.0034.7035.17270,918
10/9/201437.5137.5135.9135.98180,805
10/8/201437.7137.7836.3437.78272,922
10/7/201437.9138.7537.7937.80133,071
10/6/201438.2838.6537.8438.1059,579
10/3/201438.7338.8937.9738.1392,098
10/2/201438.9638.9737.7038.63206,242
10/1/201440.2040.4638.9739.10151,315
9/30/201440.9341.1140.0140.17105,984
9/29/201440.8940.9440.6040.9320,873
9/26/201440.7741.2640.6141.2297,119
9/25/201441.3141.3140.5840.7065,522
9/24/201441.4041.5840.7541.4293,164
9/23/201441.2641.7041.2241.3358,359
9/22/201442.1442.1441.1041.3459,154
9/19/201442.8742.9342.1842.27105,563
9/18/201443.1743.1742.6642.7420,477
9/17/201443.3343.5242.9342.9635,471
9/16/201443.0143.5642.9243.2192,829
9/15/201442.8943.1042.4442.94421,471
9/12/201443.6543.6542.8242.9270,026
9/11/201443.0043.8042.9543.7799,696
9/10/201443.2043.4242.7543.38105,866
9/9/201443.5743.7642.9943.2251,764
9/8/201443.9944.0243.2543.48146,394
9/5/201443.8944.2243.6144.2228,355
9/4/201445.1345.1343.7943.9763,782
9/3/201445.3945.5245.0545.1343,917
9/2/201445.7545.7844.9445.1260,029
8/29/201445.5045.7645.2545.768,153
8/28/201445.3845.4845.1645.2831,885
8/27/201445.4045.7345.1945.54122,730
8/26/201444.8445.4744.8445.3244,366
8/25/201444.6144.8544.5444.7738,495
8/22/201444.7244.7244.1344.40189,622
8/21/201444.7344.8044.2244.7751,442
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center