$25.30 -0.11 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Jan. 26, 2015 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
4/13/201030.9230.9830.4130.81101,000
4/12/201030.9231.2530.9231.00309,000
4/9/201030.9731.0230.6330.90243,800
4/8/201030.7230.8530.3930.85134,200
4/7/201031.2831.3130.6830.89784,500
4/6/201031.0131.3830.9131.31254,900
4/5/201030.6531.1130.5031.10121,800
4/1/201030.0730.4130.0430.41117,200
3/31/201029.5229.9229.5229.7088,200
3/30/201029.2429.5329.1529.44253,800
3/29/201028.8929.3928.8429.19127,400
3/26/201028.7629.0728.5528.78298,800
3/25/201029.8429.8628.6828.74286,900
3/24/201029.4929.8529.4129.5680,700
3/23/201029.6429.8229.4529.6387,000
3/22/201029.2229.7728.9629.54317,400
3/19/201030.2030.2529.3829.49272,900
3/18/201031.1431.2030.1530.27384,000
3/17/201031.0231.3531.0131.0992,400
3/16/201030.6430.9930.5330.93181,400
3/15/201030.8630.8630.1330.56223,300
3/12/201030.8430.9730.7130.86418,200
3/11/201030.6130.7330.4230.7077,000
3/10/201030.4330.8530.3130.66284,100
3/9/201030.3730.6330.2630.39140,500
3/8/201030.4030.6330.2530.43133,900
3/5/201030.3030.4530.2730.32137,100
3/4/201030.3430.5029.8530.02309,500
3/3/201029.9130.5629.9130.34927,500
3/2/201029.5629.9829.4929.83761,700
3/1/201029.2329.5729.2329.46177,500
2/26/201029.0729.1628.8429.0667,700
2/25/201028.5029.1028.2129.04317,500
2/24/201028.7829.0628.6328.9079,000
2/23/201029.2629.2828.5628.70120,500
2/22/201029.6129.7629.2129.3197,900
2/19/201029.1629.5329.1029.43272,800
2/18/201028.9329.2428.7929.16129,100
2/17/201029.1029.1128.7129.03180,600
2/16/201028.7829.0328.6329.0069,300
2/12/201028.0128.3727.7628.30112,900
2/11/201027.7028.4627.5828.46204,500
2/10/201027.6228.0027.1827.70102,200
2/9/201027.3028.0927.3027.66154,600
2/8/201027.2627.7126.9326.93176,000
2/5/201027.4727.6826.4127.30430,300
2/4/201028.5328.5327.4627.50159,700
2/3/201028.8629.2128.6928.8395,100
2/2/201028.7829.0428.5729.01119,700
2/1/201027.9628.7427.9528.74102,400
1/29/201028.6829.1627.6327.85244,900
1/28/201029.1029.2528.1528.52208,700
1/27/201028.8929.2128.2929.07329,900
1/26/201028.9229.6028.6228.98141,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center