$25.17 +0.07 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
9/16/201028.6228.8828.2728.3835,020
9/15/201028.5728.8828.2828.78108,325
9/14/201028.7229.0428.6228.7266,030
9/13/201028.9529.0128.8128.8465,942
9/10/201028.1628.5928.0828.46134,063
9/9/201028.2128.2827.7927.99138,486
9/8/201027.7228.0627.6927.8941,882
9/7/201027.8227.8227.4327.5481,354
9/3/201027.9128.1527.8227.98255,737
9/2/201027.5327.6927.1827.6999,562
9/1/201026.6127.4926.6127.3766,988
8/31/201026.2726.5025.9726.2070,300
8/30/201026.7326.7826.4126.4456,000
8/27/201025.9026.7625.6426.70144,600
8/26/201026.0326.2725.6225.7766,800
8/25/201025.8725.9825.3825.9090,000
8/24/201025.7026.4425.6526.0681,100
8/23/201026.1826.4726.1726.2099,200
8/20/201026.4126.4125.9126.1987,700
8/19/201027.1927.1926.5426.67131,300
8/18/201027.4827.4826.9827.2692,600
8/17/201027.0627.6527.0427.4443,300
8/16/201026.4526.8026.4526.8063,700
8/13/201026.5426.9426.5426.64154,300
8/12/201026.3526.9426.2226.75796,000
8/11/201027.2927.4326.8226.8793,600
8/10/201028.0628.2027.7628.0264,000
8/9/201028.5528.6128.3628.43160,400
8/6/201028.4428.6028.0328.45163,200
8/5/201028.9229.0228.6028.81162,300
8/4/201028.7929.1528.7529.0894,500
8/3/201028.9228.9428.3728.8054,300
8/2/201028.7029.1928.7029.01157,200
7/30/201027.6028.2827.5028.1444,700
7/29/201028.1928.5727.6528.1394,300
7/28/201027.9728.1727.7527.9056,500
7/27/201028.4328.6727.8628.13396,200
7/26/201028.3528.3927.9928.3636,800
7/23/201027.8728.1627.3328.11113,200
7/22/201027.3727.8927.3727.69297,500
7/21/201027.7827.7826.8727.0963,300
7/20/201026.6927.6426.6627.5194,700
7/19/201026.4626.8626.2626.73104,200
7/16/201026.9426.9426.2926.2942,500
7/15/201027.1827.2626.5527.1190,300
7/14/201027.0927.4026.8027.13141,900
7/13/201027.1527.3627.0027.11290,100
7/12/201026.9627.1726.5326.8432,600
7/9/201027.0027.1026.8127.0761,200
7/8/201026.7927.0126.4026.9834,400
7/7/201025.5026.5825.5026.5541,600
7/6/201025.6926.0525.0525.4075,200
7/2/201025.2225.5624.9425.14159,300
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!