$18.09 +0.17 (%) SPDR SP OlGs Eq Shs -

May. 27, 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
8/10/201132.5433.8431.9932.44486,051
8/9/201131.8933.2830.7233.18617,368
8/8/201133.5834.1231.1931.21599,357
8/5/201136.5737.0833.5335.101,338,010
8/4/201139.4739.6136.3436.34541,194
8/3/201140.7140.8639.2040.19333,229
8/2/201141.9442.7540.8540.87477,849
8/1/201143.3743.5141.7642.23227,963
7/29/201142.1742.7841.8742.51188,248
7/28/201142.6543.5042.6042.84188,871
7/27/201143.3943.6842.4442.47244,051
7/26/201144.0344.3243.6843.94103,832
7/25/201143.5444.4343.4944.01136,577
7/22/201143.3344.2543.3144.11137,798
7/21/201143.3843.7443.2343.47163,800
7/20/201143.1543.2642.6443.17144,176
7/19/201142.3743.2342.3743.19136,796
7/18/201142.5442.5841.8842.07157,762
7/15/201141.8942.6641.8042.63124,345
7/14/201142.1342.4141.2241.32185,122
7/13/201141.5042.7141.5041.92245,598
7/12/201141.3941.8741.1841.30149,327
7/11/201142.2142.2941.3141.47126,386
7/8/201142.2142.8541.9242.83141,428
7/7/201142.6243.0942.5642.91138,000
7/6/201142.1642.2241.5742.1499,802
7/5/201141.8942.4441.8942.23162,585
7/1/201141.5841.9741.2141.9084,462
6/30/201140.9441.5440.9441.47325,169
6/29/201140.0040.9739.8940.74440,053
6/28/201138.6939.8838.6939.86213,129
6/27/201138.4138.6537.9638.43168,491
6/24/201139.1939.2738.3938.47190,904
6/23/201138.6639.1737.6939.13193,720
6/22/201139.0040.0038.9139.35156,647
6/21/201138.3739.3538.3739.15244,432
6/20/201137.7438.1837.4538.05187,555
6/17/201138.6438.6437.7738.04470,466
6/16/201138.3738.6337.7138.19111,130
6/15/201138.6539.3238.1738.41250,914
6/14/201138.7039.4038.7039.18187,923
6/13/201139.0239.2837.5838.21300,649
6/10/201139.7039.7038.9839.04165,727
6/9/201139.5140.1939.4039.99132,259
6/8/201139.5139.9439.2439.36136,835
6/7/201139.7340.0139.3339.50150,194
6/6/201140.7440.9439.3539.41279,044
6/3/201140.1341.3240.0240.87152,367
6/2/201140.6741.2940.3840.92112,670
6/1/201141.8242.1340.5140.59270,601
5/31/201142.1942.3741.5241.99295,308
5/27/201141.6142.0741.4441.63137,805
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center