$29.57 +1.34 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
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
1/25/201028.7029.2728.5829.02131,700
1/22/201029.5129.5828.5028.52164,900
1/21/201030.2830.4429.6429.65535,300
1/20/201030.4330.4330.0030.32154,100
1/19/201030.5630.9130.3430.85134,000
1/15/201030.7630.8530.2230.55162,300
1/14/201030.5230.8830.4530.74163,400
1/13/201030.3430.6129.8030.53257,200
1/12/201030.6230.7430.2030.26556,200
1/11/201031.7631.8330.8030.98434,500
1/8/201030.7631.5230.7331.46302,000
1/7/201030.7230.9130.4030.81271,700
1/6/201030.2030.9030.0630.79454,100
1/5/201029.5530.2129.4830.21387,400
1/4/201028.7729.5028.7729.48172,100
12/31/200928.6828.8428.4328.4894,300
12/30/200928.7428.7628.5028.6994,100
12/29/200929.0429.2228.7228.8197,800
12/28/200929.2029.3128.9329.0490,000
12/24/200928.9129.1128.8928.9741,800
12/23/200928.7728.9928.5528.95157,400
12/22/200928.4828.7728.4628.57202,400
12/21/200928.4628.7728.3228.52134,600
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center