$18.16 0.00 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Sep. 28, 2016 | 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
5/6/201617.6318.5117.5818.26520,412
5/5/201618.4218.5317.6217.73800,492
5/4/201618.5218.8117.9318.041,033,770
5/3/201618.9618.9618.3718.52795,912
5/2/201619.5019.5919.0019.25491,893
4/29/201619.3319.9019.0619.51496,038
4/28/201619.2119.6218.9019.16497,301
4/27/201618.7319.4418.7319.27608,462
4/26/201618.5518.5818.1718.55419,820
4/25/201619.0519.1018.2918.48634,305
4/22/201618.6119.4418.6119.09653,208
4/21/201618.7918.9118.5218.57247,328
4/20/201618.4718.9218.4418.70382,992
4/19/201617.9718.7117.9718.61575,918
4/18/201616.9217.9116.8217.82804,336
4/15/201617.2617.6517.0417.50519,124
4/14/201618.0018.0517.4817.68540,972
4/13/201617.7418.0917.5917.92532,633
4/12/201616.9817.8216.8517.69775,789
4/11/201616.9717.1716.8616.86446,931
4/8/201616.6817.0816.5816.79391,561
4/7/201616.5716.7916.0816.26217,928
4/6/201616.6217.1716.2516.73331,192
4/5/201616.2816.6216.1816.40497,872
4/4/201616.7216.9516.3216.46279,783
4/1/201616.8717.0316.5016.75400,640
3/31/201617.0717.4517.0717.301,223,220
3/30/201617.3017.4316.8417.12565,511
3/29/201616.6417.0616.3817.01381,509
3/28/201616.9817.1016.6716.98388,169
3/24/201616.4816.9816.1816.98701,388
3/23/201617.2717.4416.8116.81801,315
3/22/201617.5917.7217.3617.46429,784
3/21/201617.5117.8817.3117.85846,437
3/18/201618.2018.4417.3917.631,137,710
3/17/201617.7518.4017.5318.19766,411
3/16/201617.4017.5017.0717.44665,571
3/15/201617.1317.1416.5917.14593,436
3/14/201617.5417.7817.1817.51696,693
3/11/201617.4618.1517.3017.891,098,510
3/10/201616.9017.1616.4716.971,488,400
3/9/201617.5017.6216.7517.111,243,960
3/8/201618.3518.3516.9217.101,131,900
3/7/201617.8818.7817.8418.542,910,560
3/4/201617.3218.5017.0417.842,861,380
3/3/201616.0417.1716.0017.13851,052
3/2/201615.0916.1015.0416.091,343,430
3/1/201615.2115.4214.9315.25995,625
2/29/201614.8415.2014.6615.02260,854
2/26/201614.2615.0014.2314.68926,258
2/25/201614.0214.0813.5013.88130,281
2/24/201613.7514.1013.4614.08355,785
2/23/201614.5414.8514.0714.11154,666
2/22/201614.5414.8614.4914.69238,326
2/19/201614.2314.2813.8014.10172,533
2/18/201614.5814.6914.0814.34261,761
2/17/201613.8914.5813.8914.46215,585
2/16/201613.7013.7413.3413.62247,345
2/12/201613.3213.7313.2013.38224,886
2/11/201613.0813.2512.6713.06390,995
2/10/201613.6614.0213.3213.35174,672
2/9/201614.3114.3113.4313.72405,138
2/8/201614.6714.7214.2714.61512,733
2/5/201615.0615.5114.8415.03428,793
2/4/201614.7515.6714.7515.28907,507
2/3/201614.4114.5313.5514.50306,037
2/2/201614.5814.5814.0514.10309,829
2/1/201615.0615.1114.6614.93309,940
1/29/201614.9215.4914.8515.49265,210
1/28/201615.0115.2114.6114.84403,955
1/27/201614.0314.8113.9714.37346,494
1/26/201613.8914.1913.6014.13265,557
1/25/201614.0414.4913.5613.57249,356
1/22/201614.6014.9514.0714.44434,190
1/21/201613.3714.4213.2214.07198,270
1/20/201613.3413.5912.6213.46873,574
1/19/201614.4114.4113.4613.68314,607
1/15/201614.4914.4913.9014.34343,711
1/14/201614.4415.0114.0514.91330,669
1/13/201615.0415.2714.2314.29343,451
1/12/201615.2715.2814.3214.82237,349
1/11/201615.3915.4414.7014.90368,894
1/8/201615.8515.8715.2215.40704,987
1/7/201615.8616.1215.6115.70767,183
1/6/201616.7816.9816.1916.311,077,480
1/5/201617.7517.8017.0617.29799,451
1/4/201617.5517.9417.2917.82689,131
12/31/201517.3517.6617.2817.54253,739
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
Trading Center