$18.01 +0.56 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Jun. 28, 2016 | 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
6/28/201617.9118.0917.7718.01600,865
6/27/201618.4418.4617.3717.45828,414
6/24/201618.5619.1618.5618.70765,914
6/23/201619.5419.8219.4419.82246,615
6/22/201619.3919.6319.1719.19492,074
6/21/201619.0519.3918.7519.28314,825
6/20/201619.4119.6419.0819.08563,345
6/17/201618.7419.2218.6719.06377,179
6/16/201618.7218.7218.0518.47393,344
6/15/201618.9419.4018.7218.95494,234
6/14/201618.8819.2318.6119.03669,762
6/13/201619.0319.4218.8419.06325,996
6/10/201619.6919.7719.2319.25764,825
6/9/201620.0120.1119.7120.06488,168
6/8/201620.3620.5319.9520.17579,605
6/7/201619.5620.1319.5320.021,094,040
6/6/201618.2019.5218.1319.501,325,370
6/3/201617.8418.0717.6417.951,062,880
6/2/201617.7617.7917.4117.74958,395
6/1/201617.8618.0617.3717.991,054,550
5/31/201618.1518.5818.0318.14938,275
5/27/201617.9018.0917.7218.09593,377
5/26/201618.4718.5617.9217.92782,059
5/25/201617.6618.3517.6618.311,343,650
5/24/201617.6417.6417.1717.49577,061
5/23/201617.4717.6017.2617.44777,724
5/20/201617.2817.6717.1917.59840,391
5/19/201617.3617.3616.8517.20624,028
5/18/201617.8618.1117.2817.411,054,280
5/17/201617.7818.2817.7318.001,287,440
5/16/201617.5017.9717.5017.761,041,280
5/13/201617.5317.7917.1217.16930,244
5/12/201617.9218.1317.4317.66644,594
5/11/201617.5217.9817.2917.691,348,380
5/10/201617.3717.6617.3017.62456,511
5/9/201618.0718.0717.0617.211,198,890
5/6/201617.6318.5117.5818.26520,412
5/5/201618.4218.5317.6217.73800,492
5/4/201618.5218.8117.9318.041,033,770
5/3/201618.9618.9618.3718.52795,912
5/2/201619.5019.5919.0019.25491,893
4/29/201619.3319.9019.0619.51496,038
4/28/201619.2119.6218.9019.16497,301
4/27/201618.7319.4418.7319.27608,462
4/26/201618.5518.5818.1718.55419,820
4/25/201619.0519.1018.2918.48634,305
4/22/201618.6119.4418.6119.09653,208
4/21/201618.7918.9118.5218.57247,328
4/20/201618.4718.9218.4418.70382,992
4/19/201617.9718.7117.9718.61575,918
4/18/201616.9217.9116.8217.82804,336
4/15/201617.2617.6517.0417.50519,124
4/14/201618.0018.0517.4817.68540,972
4/13/201617.7418.0917.5917.92532,633
4/12/201616.9817.8216.8517.69775,789
4/11/201616.9717.1716.8616.86446,931
4/8/201616.6817.0816.5816.79391,561
4/7/201616.5716.7916.0816.26217,928
4/6/201616.6217.1716.2516.73331,192
4/5/201616.2816.6216.1816.40497,872
4/4/201616.7216.9516.3216.46279,783
4/1/201616.8717.0316.5016.75400,640
3/31/201617.0717.4517.0717.301,223,220
3/30/201617.3017.4316.8417.12565,511
3/29/201616.6417.0616.3817.01381,509
3/28/201616.9817.1016.6716.98388,169
3/24/201616.4816.9816.1816.98701,388
3/23/201617.2717.4416.8116.81801,315
3/22/201617.5917.7217.3617.46429,784
3/21/201617.5117.8817.3117.85846,437
3/18/201618.2018.4417.3917.631,137,710
3/17/201617.7518.4017.5318.19766,411
3/16/201617.4017.5017.0717.44665,571
3/15/201617.1317.1416.5917.14593,436
3/14/201617.5417.7817.1817.51696,693
3/11/201617.4618.1517.3017.891,098,510
3/10/201616.9017.1616.4716.971,488,400
3/9/201617.5017.6216.7517.111,243,960
3/8/201618.3518.3516.9217.101,131,900
3/7/201617.8818.7817.8418.542,910,560
3/4/201617.3218.5017.0417.842,861,380
3/3/201616.0417.1716.0017.13851,052
3/2/201615.0916.1015.0416.091,343,430
3/1/201615.2115.4214.9315.25995,625
2/29/201614.8415.2014.6615.02260,854
2/26/201614.2615.0014.2314.68926,258
2/25/201614.0214.0813.5013.88130,281
2/24/201613.7514.1013.4614.08355,785
2/23/201614.5414.8514.0714.11154,666
2/22/201614.5414.8614.4914.69238,326
2/19/201614.2314.2813.8014.10172,533
2/18/201614.5814.6914.0814.34261,761
2/17/201613.8914.5813.8914.46215,585
2/16/201613.7013.7413.3413.62247,345
2/12/201613.3213.7313.2013.38224,886
2/11/201613.0813.2512.6713.06390,995
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center