$22.24 0.00 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Jul. 30, 2015 | 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
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
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
  • 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!