$17.94 -0.06 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Aug. 25, 2016 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
11/4/201135.8836.7235.7236.54207,696
11/3/201135.4736.4134.7536.35325,857
11/2/201134.7035.0434.1434.95183,600
11/1/201133.6134.5133.0533.81643,957
10/31/201136.4636.4635.2635.27196,151
10/28/201136.4037.2036.1336.99169,879
10/27/201135.9737.4335.6736.95280,903
10/26/201134.3634.9533.2834.76222,549
10/25/201134.6334.7533.6333.78189,857
10/24/201133.4734.7533.3334.74291,501
10/21/201133.5333.9033.0033.38184,065
10/20/201132.8133.1331.9433.07195,567
10/19/201133.4733.8832.5732.69345,936
10/18/201132.3733.7231.6533.54540,323
10/17/201133.3533.3932.1932.29222,745
10/14/201132.8533.6932.7633.57187,264
10/13/201131.8232.4431.3932.24369,318
10/12/201132.1632.7531.9832.16277,665
10/11/201131.2432.1231.0031.88445,783
10/10/201130.5531.4730.5531.42381,891
10/7/201130.3430.4029.1129.59326,708
10/6/201128.9730.2428.8330.08556,247
10/5/201128.0429.2727.3729.031,344,200
10/4/201126.0127.9925.5827.92985,232
10/3/201127.9428.2526.6426.65530,089
9/30/201128.9929.2828.3528.35239,140
9/29/201130.2130.4228.7929.51487,657
9/28/201131.1331.3129.4329.46295,573
9/27/201131.6732.1830.8631.09432,985
9/26/201129.7230.7728.7030.75639,800
9/23/201129.9230.2929.3029.43341,260
9/22/201131.0431.6129.7730.29491,768
9/21/201134.2334.4332.5732.60257,452
9/20/201135.4635.5634.3234.38181,223
9/19/201134.7435.3334.0334.99123,073
9/16/201135.0936.1935.0935.53152,536
9/15/201135.8736.0835.3135.88164,860
9/14/201135.2535.8534.2835.35194,373
9/13/201134.7835.1934.0634.93163,498
9/12/201133.5734.5533.3434.54230,839
9/9/201134.8734.9233.4433.78239,183
9/8/201134.9135.7334.8535.00183,032
9/7/201134.2535.4034.2535.35125,069
9/6/201132.7433.6132.3933.57240,313
9/2/201134.4734.5933.6933.94211,488
9/1/201135.6536.4235.3935.41312,649
8/31/201135.9036.7035.5235.84256,909
8/30/201134.7835.8234.6235.61122,822
8/29/201133.9835.2133.9835.20127,815
8/26/201131.9533.5431.6633.34121,819
8/25/201133.3133.7632.1732.28186,266
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center