$17.49 +0.05 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

May. 24, 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
12/30/201517.2817.8017.1117.39195,156
12/29/201517.9118.1117.4817.73501,558
12/28/201517.9918.0017.4917.56175,192
12/24/201518.5818.6518.2818.2977,761
12/23/201518.0218.5717.9218.57702,552
12/22/201516.9217.6616.9117.58493,333
12/21/201516.9317.0816.5816.88327,131
12/18/201517.4417.4416.8416.87954,565
12/17/201518.2618.2917.4917.50490,304
12/16/201518.4618.7518.0718.29585,317
12/15/201518.0418.6618.0418.50665,966
12/14/201517.8217.9917.4717.77264,631
12/11/201518.4018.4017.8017.84303,692
12/10/201518.3218.7818.2218.65242,810
12/9/201518.4119.0418.0818.42365,243
12/8/201518.1018.6017.9518.25472,592
12/7/201518.8118.9718.1718.44533,519
12/4/201519.6719.8219.1519.34384,619
12/3/201520.2320.4319.9220.06304,145
12/2/201520.4820.8319.9820.07479,373
12/1/201520.6120.8820.4120.79347,003
11/30/201520.3420.9220.3420.61549,321
11/27/201520.4820.5720.1120.17125,697
11/25/201520.5321.0520.1220.71344,007
11/24/201520.0020.8319.9120.74589,263
11/23/201519.4919.9019.2719.81512,585
11/20/201519.7819.9319.3719.51747,923
11/19/201520.3420.4219.5819.77308,157
11/18/201520.0120.5719.8820.48362,561
11/17/201520.2920.3419.8219.83668,221
11/16/201519.8520.4119.5720.37575,986
11/13/201519.6320.1119.3019.83554,461
11/12/201519.8120.3419.6119.67449,871
11/11/201520.9720.9719.9720.21411,644
11/10/201520.8621.2420.6520.96293,063
11/9/201520.9921.2520.5120.86329,045
11/6/201520.7621.1220.4821.03461,216
11/5/201521.2721.5520.8120.87616,708
11/4/201521.6721.7621.1521.42599,384
11/3/201520.9321.9120.9221.711,214,510
10/30/201519.7320.0719.2319.94613,985
10/29/201519.9920.4319.5619.63622,266
10/28/201519.3420.2919.2320.07808,090
10/27/201519.4819.7019.0119.13588,235
10/26/201520.5420.6119.6719.79421,937
10/23/201520.6520.9920.3120.60754,424
10/22/201520.5621.1220.5320.76600,882
10/21/201520.7920.8320.3620.41517,793
10/20/201520.1520.9620.1420.84779,828
10/19/201520.5020.6520.0720.18575,328
10/16/201521.3021.3020.2620.67558,488
10/15/201520.7621.2620.4321.25585,290
10/14/201520.6321.0120.4420.94446,637
10/13/201520.6521.2320.4920.64741,756
10/12/201521.9421.9720.6320.83731,755
10/9/201521.9022.1421.4121.89550,742
10/8/201521.1021.8920.6121.76790,180
10/7/201521.4921.9520.5221.171,361,930
10/6/201520.0121.2019.7821.081,321,360
10/5/201518.9519.9818.9019.781,133,700
10/2/201517.2118.7417.2118.741,187,940
10/1/201518.1718.3917.3117.461,144,000
9/30/201518.0318.1417.5017.78740,077
9/29/201517.8418.2617.5717.88728,049
9/28/201518.3918.3917.7317.74396,160
9/25/201519.0019.0518.3918.53274,973
9/24/201518.6619.0918.5318.81767,234
9/23/201519.3719.4518.7918.81381,790
9/22/201519.2619.6519.0419.30395,389
9/21/201519.7519.9519.3919.43352,139
9/18/201520.1820.1819.4819.59408,989
9/17/201520.7121.2420.4220.75560,915
9/16/201520.1421.0220.0920.82527,074
9/15/201519.5320.0219.4619.95418,596
9/14/201519.4219.5219.1619.45318,898
9/11/201519.7619.8019.1819.54205,456
9/10/201520.0420.2719.6220.09958,995
9/9/201520.8021.2619.8319.98363,339
9/8/201520.5320.9320.2620.74381,137
9/4/201520.6420.6520.3020.43547,846
9/3/201520.8121.3820.5620.891,804,330
9/2/201521.0321.1320.1220.711,956,980
9/1/201521.2021.3820.6620.81688,853
8/31/201520.9021.7820.3521.721,518,640
8/28/201520.1021.3920.0821.071,416,030
8/27/201519.1520.2319.0020.221,128,780
8/26/201518.6718.8218.2718.67895,128
8/25/201518.6218.6817.9517.95667,831
8/24/201517.9118.8517.5317.92874,073
8/21/201519.3919.7618.9318.93551,425
8/20/201520.2220.4919.4919.491,098,120
8/19/201520.9020.9920.0520.21812,200
8/18/201521.1121.3020.8221.02372,384
8/17/201521.1021.2920.9321.08446,846
8/14/201521.5821.8721.1221.15784,560
8/13/201522.2522.2521.4221.52336,103
8/12/201521.9722.5721.7922.451,411,530
8/11/201521.9022.2121.6422.08652,774
8/10/201521.2922.5021.1522.431,124,490
8/7/201521.9022.2521.1221.20455,228
Trading Center