$25.02 +0.06 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Mar. 30, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
6/14/201027.1627.4626.6526.7270,900
6/11/201026.3927.0226.1126.8971,800
6/10/201025.9126.7825.6926.77277,000
6/9/201025.7426.3825.0225.13262,100
6/8/201024.8425.2824.4425.23888,800
6/7/201025.2125.7224.8624.91103,500
6/4/201025.4326.3725.1425.30224,200
6/3/201025.8826.1225.1526.07462,400
6/2/201024.6025.7824.5725.78170,700
6/1/201025.8825.8824.4524.50260,000
5/28/201027.4927.4926.2626.44454,900
5/27/201027.1327.5426.8327.49145,800
5/26/201026.5526.9726.3126.40231,600
5/25/201024.9626.2324.9226.23514,900
5/24/201026.8226.8225.8025.80160,500
5/21/201024.6426.8022.0626.67621,400
5/20/201026.6126.6125.7625.91551,700
5/19/201027.6928.0326.9227.46631,500
5/18/201028.5329.0027.7927.93230,600
5/17/201028.8629.0927.7328.33420,200
5/14/201029.1629.3728.3128.81210,200
5/13/201029.8530.1629.4229.54133,300
5/12/201029.2729.9929.2729.94105,400
5/11/201028.7029.7928.7029.24210,900
5/10/201028.8129.6628.7729.24260,700
5/7/201028.6629.0727.6227.84384,600
5/6/201029.9430.4526.5128.91605,200
5/5/201030.2530.8429.9430.24478,100
5/4/201031.3831.4730.6430.76292,700
5/3/201031.3232.1031.2831.93154,200
4/30/201032.3332.4131.3631.70290,100
4/29/201032.5832.7531.5532.42429,000
4/28/201031.7632.1531.5532.12402,700
4/27/201032.7432.8331.5631.60180,700
4/26/201033.5033.5032.8632.96338,600
4/23/201032.5433.2032.4833.12227,700
4/22/201031.6132.4731.4432.46185,100
4/21/201031.8932.1331.6432.02249,900
4/20/201030.9831.9730.9831.83495,700
4/19/201030.5131.0230.4330.7849,700
4/16/201031.4231.4430.4830.82215,500
4/15/201031.4831.7031.3431.5658,400
4/14/201031.0331.5130.8731.46156,600
4/13/201030.9230.9830.4130.81101,000
4/12/201030.9231.2530.9231.00309,000
4/9/201030.9731.0230.6330.90243,800
4/8/201030.7230.8530.3930.85134,200
4/7/201031.2831.3130.6830.89784,500
4/6/201031.0131.3830.9131.31254,900
4/5/201030.6531.1130.5031.10121,800
4/1/201030.0730.4130.0430.41117,200
3/31/201029.5229.9229.5229.7088,200
3/30/201029.2429.5329.1529.44253,800
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center