$19.82 +1.15 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Aug. 27, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
11/9/201033.5934.0333.1633.31430,416
11/8/201032.9533.3832.8833.3575,743
11/5/201033.0733.1232.8333.0048,730
11/4/201032.5033.0232.5033.01134,683
11/3/201031.7932.0031.5232.0052,469
11/2/201031.6831.8631.4531.7533,065
11/1/201031.4531.9831.2531.4436,056
10/29/201031.1131.3830.9431.3441,154
10/28/201031.7731.7730.9131.2078,704
10/27/201031.1031.6431.1031.6444,190
10/26/201030.8831.4130.8831.27110,904
10/25/201031.2531.5331.0431.0467,079
10/22/201030.7031.1030.7031.0729,133
10/21/201031.0031.1230.3030.5631,710
10/20/201030.4230.9730.4230.8144,132
10/19/201030.8530.8630.1430.40443,651
10/18/201031.3631.4431.1331.1748,784
10/15/201031.2831.4030.7431.3793,891
10/14/201031.2531.4330.8231.0554,259
10/13/201030.8331.3330.8331.1971,495
10/12/201030.2530.7830.0030.6070,012
10/11/201030.3330.5430.2030.3271,207
10/8/201029.7030.4229.6830.3146,246
10/7/201030.1230.1429.4529.6536,190
10/6/201029.9530.2029.8729.9148,218
10/5/201029.5730.0829.5129.9961,469
10/4/201029.8129.8129.0329.23116,458
10/1/201029.9330.1329.6229.8259,036
9/30/201030.1530.1729.3529.6790,902
9/29/201029.4230.0829.4229.94197,939
9/28/201029.1329.5428.9029.4764,120
9/27/201029.4029.5829.1229.1271,457
9/24/201029.0929.4829.0929.3866,352
9/23/201028.6029.0028.5928.69230,312
9/22/201029.0229.3028.8128.89128,570
9/21/201029.0729.2728.8629.09110,561
9/20/201028.2428.9928.2228.9068,369
9/17/201028.3728.5128.1328.2953,713
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
  • Showing 1201-1252 of 1,252 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!