$25.20 +0.10 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
2/6/201527.2927.5326.9927.32369,672
2/5/201526.6727.2326.5527.01433,810
2/4/201527.0027.0025.9326.41502,359
2/3/201526.3227.6426.3127.37760,269
2/2/201525.1525.9825.0725.96258,236
1/30/201524.2625.2323.9524.95340,836
1/29/201524.6924.6923.6124.38297,384
1/28/201526.1126.1124.4824.59242,038
1/27/201525.7826.3725.6626.19327,402
1/26/201525.5225.9625.3025.96196,021
1/23/201525.6926.0625.4025.41135,155
1/22/201526.0926.1525.3325.78246,831
1/21/201525.1025.8725.0925.86205,956
1/20/201525.0425.0424.3924.90146,110
1/16/201524.2825.2524.1925.21165,831
1/15/201525.3525.5124.1024.11233,555
1/14/201524.5925.0224.0524.95214,060
1/13/201524.9925.3724.6224.94127,060
1/12/201525.6325.6324.6124.91261,129
1/9/201526.4126.5325.6126.01251,177
1/8/201526.0726.5425.9226.38275,026
1/6/201526.9027.1425.9626.21274,564
1/5/201527.8427.8426.8227.06358,488
1/2/201528.1028.6527.7728.44192,940
12/31/201428.3528.5627.7628.21378,034
12/30/201428.7028.7928.2728.53364,699
12/29/201428.6629.1828.4728.77256,026
12/26/201428.5029.0128.3028.57120,043
12/24/201428.7228.7227.9228.49325,446
12/23/201429.0329.2928.4328.79229,699
12/22/201429.3729.4228.3528.88578,785
12/19/201428.4329.6028.0529.57557,819
12/18/201428.6028.8127.5828.23548,965
12/17/201426.2228.0226.2227.71469,778
12/16/201425.5727.1425.4426.25392,454
12/15/201426.1726.5125.7625.77385,191
12/12/201426.3926.6525.9626.00424,369
12/11/201426.8727.4926.5526.66190,495
12/10/201427.5727.5926.6926.84365,625
12/9/201427.0127.9826.9627.97216,640
12/8/201428.2328.2326.9527.08509,256
12/5/201429.0129.1128.4528.61450,608
12/4/201429.3329.5829.0029.09462,157
12/3/201429.2029.9828.9129.54448,831
12/2/201428.9829.6928.7428.98432,683
12/1/201429.6429.7628.5029.05391,061
11/28/201431.6631.8829.8129.811,069,640
11/26/201434.0134.0133.1133.1797,621
11/25/201435.0835.1634.1934.24189,122
11/24/201435.0835.4934.7434.98136,157
11/21/201435.2235.6434.8135.19258,130
11/20/201434.0034.6433.8534.5775,040
11/19/201434.0834.1533.6033.93129,365
11/18/201434.4534.8134.1034.1077,448
11/17/201434.5134.6834.1934.411,259,130
11/14/201434.3234.8534.0034.60150,552
11/13/201434.5834.7433.3534.22241,359
11/12/201434.7835.3334.6634.79156,532
11/11/201435.0035.2034.4934.9790,090
11/10/201435.7736.1034.6434.91184,328
11/7/201434.5835.5334.3035.44195,274
11/6/201433.8334.3633.4934.36112,172
11/5/201433.6634.4933.3534.07218,219
11/4/201434.5634.5733.2933.36133,718
11/3/201435.6436.1234.7234.8497,356
10/31/201435.1935.5934.6535.57179,029
10/30/201435.3235.5034.7335.15236,496
10/29/201435.3735.8934.9435.32248,467
10/28/201434.3435.2234.0135.15121,024
10/27/201435.4935.4933.8234.11117,415
10/24/201435.9635.9635.0135.42242,589
10/23/201435.2636.1435.0935.80287,690
10/22/201436.2236.6034.9534.95242,877
10/21/201435.6336.1335.5036.12158,582
10/20/201434.6335.1934.3735.17103,881
10/17/201435.5836.1534.3134.64217,694
10/16/201433.4235.3133.1034.95191,172
10/15/201433.2434.2032.5934.11297,192
10/14/201434.2934.6533.1833.40415,777
10/13/201435.1135.6933.9834.05215,873
10/10/201435.9236.0034.7035.17270,918
10/9/201437.5137.5135.9135.98180,805
10/8/201437.7137.7836.3437.78272,922
10/7/201437.9138.7537.7937.80133,071
10/6/201438.2838.6537.8438.1059,579
10/3/201438.7338.8937.9738.1392,098
10/2/201438.9638.9737.7038.63206,242
10/1/201440.2040.4638.9739.10151,315
9/30/201440.9341.1140.0140.17105,984
9/29/201440.8940.9440.6040.9320,873
9/26/201440.7741.2640.6141.2297,119
9/25/201441.3141.3140.5840.7065,522
9/24/201441.4041.5840.7541.4293,164
9/23/201441.2641.7041.2241.3358,359
9/22/201442.1442.1441.1041.3459,154
9/19/201442.8742.9342.1842.27105,563
9/18/201443.1743.1742.6642.7420,477
9/17/201443.3343.5242.9342.9635,471
9/16/201443.0143.5642.9243.2192,829
9/15/201442.8943.1042.4442.94421,471
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!