$25.90 -0.77 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Mar. 2, 2015 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
5/17/201028.8629.0927.7328.33420,200
5/14/201029.1629.3728.3128.81210,200
5/13/201029.8530.1629.4229.54133,300
5/12/201029.2729.9929.2729.94105,400
5/11/201028.7029.7928.7029.24210,900
5/10/201028.8129.6628.7729.24260,700
5/7/201028.6629.0727.6227.84384,600
5/6/201029.9430.4526.5128.91605,200
5/5/201030.2530.8429.9430.24478,100
5/4/201031.3831.4730.6430.76292,700
5/3/201031.3232.1031.2831.93154,200
4/30/201032.3332.4131.3631.70290,100
4/29/201032.5832.7531.5532.42429,000
4/28/201031.7632.1531.5532.12402,700
4/27/201032.7432.8331.5631.60180,700
4/26/201033.5033.5032.8632.96338,600
4/23/201032.5433.2032.4833.12227,700
4/22/201031.6132.4731.4432.46185,100
4/21/201031.8932.1331.6432.02249,900
4/20/201030.9831.9730.9831.83495,700
4/19/201030.5131.0230.4330.7849,700
4/16/201031.4231.4430.4830.82215,500
4/15/201031.4831.7031.3431.5658,400
4/14/201031.0331.5130.8731.46156,600
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center