$21.68 +0.05 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Dec. 2, 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
2/15/201238.0738.0737.3137.43233,494
2/14/201237.7937.8537.4837.8540,025
2/13/201237.8638.2637.5337.9489,785
2/10/201237.4737.7937.2737.5149,578
2/9/201238.3238.3237.7037.8839,236
2/8/201238.3038.4737.8738.21121,365
2/7/201238.0938.2237.5038.16108,968
2/6/201237.5538.1637.1338.16206,689
2/3/201237.3437.5637.1337.55215,555
2/2/201236.3737.0136.3036.93112,275
2/1/201236.1636.6135.8136.3576,533
1/31/201236.1436.3735.5635.78113,006
1/30/201235.7636.0035.2435.8187,094
1/27/201235.5136.3435.5136.22128,672
1/26/201237.0037.1135.4935.67173,068
1/25/201236.1136.8935.6236.80265,389
1/24/201235.5236.2935.2336.2449,592
1/23/201236.0636.1635.6535.9272,424
1/20/201236.2836.7035.8436.1164,115
1/19/201236.0436.6436.0436.33184,876
1/18/201234.5735.9834.5735.94452,405
1/17/201235.0835.3634.5534.67174,413
1/13/201235.1135.1434.4734.64531,664
1/12/201235.6836.0135.2135.37228,916
1/11/201236.3336.4935.7935.82160,027
1/10/201236.4236.7836.4236.63129,169
1/9/201235.7535.9735.5035.68134,925
1/6/201235.7435.8935.2435.60102,271
1/5/201235.5035.8734.9235.58151,415
1/4/201236.0036.1935.5035.92262,607
1/3/201235.7236.2235.5136.01280,163
12/30/201134.6035.0234.5934.66155,357
12/29/201134.6034.9434.3334.72214,424
12/28/201135.3235.3234.2334.311,049,730
12/27/201135.0935.4935.0735.2480,442
12/23/201135.1035.4134.9635.3090,960
12/22/201134.8035.3534.6535.21169,325
12/21/201134.0634.8433.5034.74204,504
12/20/201133.0834.4033.0434.24446,128
12/19/201133.5133.6132.2332.28226,045
12/16/201132.6933.4332.6833.30156,048
12/15/201133.5133.5132.3532.43446,547
12/14/201133.9133.9132.6432.76450,486
12/13/201135.7235.9033.9334.20254,983
12/12/201135.7035.7034.5135.08225,056
12/9/201135.0536.4535.0536.28218,595
12/8/201136.3436.4535.1335.21251,129
12/7/201136.6636.8235.9536.41350,112
12/6/201137.0037.2736.3736.91297,294
12/5/201137.1437.4836.6236.98382,109
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center