$29.82 -0.15 (%) SPDR SP OlGs Eq Shs - NYSEARCA

May. 4, 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
7/19/201026.4626.8626.2626.73104,200
7/16/201026.9426.9426.2926.2942,500
7/15/201027.1827.2626.5527.1190,300
7/14/201027.0927.4026.8027.13141,900
7/13/201027.1527.3627.0027.11290,100
7/12/201026.9627.1726.5326.8432,600
7/9/201027.0027.1026.8127.0761,200
7/8/201026.7927.0126.4026.9834,400
7/7/201025.5026.5825.5026.5541,600
7/6/201025.6926.0525.0525.4075,200
7/2/201025.2225.5624.9425.14159,300
7/1/201025.0125.2324.3125.1691,000
6/30/201025.0525.6524.9525.0099,500
6/29/201025.4325.4324.8824.99118,700
6/28/201026.1726.2325.8225.82136,300
6/25/201025.7826.3625.6326.18152,200
6/24/201026.2026.3225.6825.7359,600
6/23/201026.5426.5426.0726.3874,200
6/22/201027.5927.7626.5626.60141,800
6/21/201028.0828.2327.3427.58130,300
6/18/201027.6827.8327.3427.83102,400
6/17/201027.7027.8727.3627.5689,500
6/16/201027.2528.0427.2527.70218,600
6/15/201026.9727.7626.9727.72245,000
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center