$13.38 +0.32 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Feb. 12, 2016 | 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
4/27/201143.8643.8642.4743.40132,701
4/26/201143.4543.7943.1443.76121,924
4/25/201143.5643.6142.9443.28105,952
4/21/201143.2343.5742.8543.57124,702
4/20/201143.0443.1742.6743.00136,682
4/19/201141.7142.3541.7142.33152,634
4/18/201141.5641.9441.0541.72232,973
4/15/201141.9042.4041.5142.28129,739
4/14/201140.7941.7640.7941.73108,814
4/13/201141.4941.5140.7341.24148,203
4/12/201142.0942.0940.6240.96469,147
4/11/201143.5343.5342.0942.34140,964
4/8/201143.5244.0643.0043.27194,731
4/7/201143.5043.5242.9043.15236,573
4/6/201144.6144.6143.0043.22231,911
4/5/201144.2544.3443.9044.17226,506
4/4/201144.3344.5744.1144.25178,516
4/1/201144.5144.6343.8443.95504,380
3/31/201143.9344.3243.9243.97243,083
3/30/201143.9944.0243.2343.81334,908
3/29/201142.7443.6742.7443.58530,801
3/28/201143.0243.4942.6042.92507,331
3/25/201142.7543.2242.3842.87424,097
3/24/201142.7442.7441.8242.54341,255
3/23/201142.3842.4541.8442.29407,608
3/22/201142.2542.6742.0742.32207,583
3/21/201141.8242.4641.5642.46253,830
3/18/201141.8441.8440.7640.83347,938
3/17/201140.6441.3840.4741.20475,717
3/16/201141.0141.1739.5739.86612,770
3/15/201140.2041.2539.6340.97331,886
3/14/201141.2641.3340.3741.291,761,390
3/11/201139.5941.4639.5841.26386,098
3/10/201141.2441.2540.1640.21347,100
3/9/201142.1442.5441.7541.90209,847
3/8/201142.5042.6341.9442.26114,641
3/7/201143.3443.4542.2142.56154,691
3/4/201143.1843.2542.6742.94457,498
3/3/201142.5243.1542.3943.07416,732
3/2/201141.5242.4441.2842.38225,376
3/1/201143.0543.0741.6241.70247,368
2/28/201142.7242.7241.8642.60233,970
2/25/201141.5542.5041.3942.50100,555
2/24/201141.9041.9140.7541.11299,405
2/23/201141.6142.1341.3741.72178,132
2/22/201142.6342.7441.1341.35241,161
2/18/201142.7842.8242.0742.27251,426
2/17/201141.8942.7341.7042.58217,619
2/16/201141.3642.0341.2341.85233,450
2/15/201141.4641.4840.8040.95208,806
2/14/201140.5041.3940.4341.29186,153
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center