$34.95 0.00 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Oct. 22, 2014 | 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
1/2/201443.5043.6542.8743.0174,963
12/31/201343.4443.7443.3343.7262,675
12/30/201343.5443.7743.3043.3263,853
12/27/201343.2843.6243.2443.5445,186
12/26/201343.3943.4543.1043.1966,865
12/24/201342.5843.2842.5843.1778,061
12/23/201342.8742.9442.5242.5826,256
12/20/201342.2542.6942.2542.6440,595
12/19/201342.4342.5142.0842.2865,764
12/18/201342.4342.5841.8542.54111,962
12/17/201342.6742.6742.1442.3764,299
12/16/201342.1842.6842.1842.6082,119
12/13/201342.0742.1341.6841.9853,984
12/12/201341.7842.2641.7842.0334,517
12/11/201342.4642.4641.7241.8142,179
12/10/201342.8443.0042.3842.4079,814
12/9/201342.8943.0042.4842.7969,073
12/6/201343.2643.4742.7742.8446,913
12/5/201343.2943.2942.8342.9872,040
12/4/201342.9143.2742.5943.2057,160
12/3/201342.7543.3942.6843.03100,595
12/2/201342.9043.2342.5242.9640,036
11/29/201342.9343.4242.6643.0126,860
11/27/201343.1043.1942.6642.8330,498
11/26/201342.9243.2242.7243.2124,579
11/25/201344.0244.0242.9142.9868,234
11/22/201344.2544.2843.8944.1251,617
11/21/201344.2244.3343.9744.2648,747
11/20/201344.0944.2843.8543.9530,495
11/19/201344.4544.4843.8443.9757,019
11/18/201345.7245.7244.3144.4834,265
11/15/201345.5045.5545.1445.4116,444
11/14/201344.9445.2344.8245.2336,340
11/13/201344.2744.9644.1344.93103,575
11/12/201344.9844.9844.2744.5141,416
11/11/201344.8445.3244.7845.2087,613
11/8/201343.7144.8443.7144.8052,624
11/7/201344.5844.6043.6543.7434,254
11/6/201344.5245.0544.2344.4824,906
11/5/201344.3744.5244.1144.3124,550
11/4/201344.1144.6244.0744.6219,855
11/1/201344.3044.3043.5043.9055,447
10/31/201344.1644.6743.9644.2144,807
10/30/201344.4044.6843.9444.1099,678
10/29/201343.8444.4643.8444.4643,265
10/28/201343.5243.8443.5143.7760,684
10/25/201343.5243.6543.3343.5738,787
10/24/201343.4443.4543.1043.3456,347
10/23/201344.2244.2243.3143.5647,793
10/22/201344.4544.8644.3444.4774,401
10/21/201344.4444.7544.1744.2451,449
10/18/201344.2244.6344.2244.6066,309
10/17/201343.4543.7843.4243.7544,043
10/16/201343.2643.5543.1743.49167,788
10/15/201343.4043.4042.9343.0473,622
10/14/201342.8743.4842.7643.4823,024
10/11/201342.5543.2042.4543.1719,326
10/10/201342.0442.7642.0442.71285,834
10/9/201342.0242.0241.4541.6570,130
10/8/201342.5742.7341.9741.9943,968
10/7/201342.6042.7842.4142.5015,715
10/4/201342.4943.1442.3442.9587,308
10/3/201342.6042.6242.1142.4622,838
10/2/201342.3842.7242.1442.7010,669
10/1/201341.9342.6741.9242.5445,861
9/30/201341.7642.0741.5541.9920,267
9/27/201342.0442.3041.9642.1829,570
9/26/201342.3942.5342.2142.3519,018
9/25/201342.1542.5342.1242.2630,256
9/24/201342.0142.3141.5942.0332,156
9/23/201342.2242.2941.9542.03133,183
9/20/201342.9342.9342.3142.3715,518
9/19/201342.9543.0942.7942.9531,879
9/18/201342.5943.0642.2242.8831,843
9/17/201342.2142.6842.2042.5840,985
9/16/201342.3742.4842.2042.2948,487
9/13/201341.9542.0641.8042.0646,603
9/12/201342.4542.4541.9041.9771,995
9/11/201342.3442.5842.0242.4862,808
9/10/201342.1942.3741.9742.3746,910
9/9/201341.6342.2541.6042.1847,540
9/6/201341.5041.6540.8341.4254,829
9/5/201340.6241.4240.6241.2370,241
9/4/201339.9840.6339.9340.6261,805
9/3/201340.3840.4639.7540.0365,099
8/30/201340.4640.4639.7339.7932,620
8/29/201340.6040.6540.2540.3521,215
8/28/201340.0740.8040.0740.61117,549
8/27/201340.3340.5840.0140.0663,631
8/26/201340.8040.9340.5540.7128,054
8/23/201340.6540.8340.2640.77100,872
8/22/201339.9740.6139.9740.5448,461
8/21/201340.2340.2339.7239.7455,966
8/20/201339.8540.3639.7540.2520,653
8/19/201340.2540.2539.8239.8232,315
8/16/201340.4340.5540.2040.3632,289
8/15/201340.5140.7040.2540.5880,269
8/14/201341.0041.1040.8140.8144,909
8/13/201340.8641.1140.7440.9678,910
8/12/201340.6540.9540.5440.8337,075
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center