$35.19 +0.62 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Nov. 21, 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
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
8/9/201340.8141.0040.4140.8749,425
8/8/201340.8541.0040.6040.8648,666
8/7/201340.5640.6640.3840.6330,204
8/6/201341.2641.3340.4640.6283,471
8/5/201341.6241.6241.3541.49108,202
8/2/201341.3041.6041.1341.5864,475
8/1/201340.9041.4540.8941.3864,658
7/31/201340.4940.8040.4040.4868,188
7/30/201340.5640.5640.1240.3347,805
7/29/201340.9640.9640.3940.48105,123
7/26/201341.5041.5040.7041.0142,166
7/25/201341.2641.6341.0341.60116,274
7/24/201342.2342.2341.1641.3559,974
7/23/201342.4342.5742.0742.1889,075
7/22/201342.4642.5342.2842.34233,453
7/19/201342.1042.4241.9242.4237,091
7/18/201341.5042.0941.4242.0283,714
7/17/201341.3441.5041.1741.3833,203
7/16/201341.4941.5540.9141.1644,219
7/15/201341.5841.6941.3841.5123,271
7/12/201341.3241.6341.2141.5831,263
7/11/201341.6341.8441.0541.39125,439
7/10/201341.5141.5141.0541.2154,222
7/9/201341.2741.5841.2341.5439,920
7/8/201340.8941.2040.7341.0276,827
7/5/201340.1140.7239.9540.6454,642
7/3/201339.7240.0239.5339.7863,280
7/2/201339.3940.0939.3939.80103,059
7/1/201339.2639.7839.2239.53103,601
6/28/201339.2139.3939.0439.1660,663
6/27/201339.3939.4739.2339.2521,153
6/26/201339.4939.4938.8839.1423,299
6/25/201338.8839.1238.7239.0226,698
6/24/201338.7938.8237.7638.4753,787
6/21/201339.3239.3238.6138.94145,266
6/20/201339.7039.7039.0239.1753,964
6/19/201340.7840.8040.2340.2470,330
6/18/201340.6040.8440.4540.6846,305
6/17/201339.7940.5339.7940.3551,955
6/14/201339.9639.9639.4739.5110,729
6/13/201338.9239.8638.9239.8420,668
6/12/201339.6139.6438.9138.9978,336
6/11/201339.4839.7139.1839.3635,018
6/10/201340.3640.3639.8740.0245,588
6/7/201340.0540.2839.7240.2753,335
6/6/201339.5039.9339.2939.8291,016
6/5/201339.6039.8639.3939.40194,955
6/4/201340.0840.2939.4739.64108,405
6/3/201339.9940.1139.4540.06123,284
5/31/201340.5040.5039.7739.8080,689
5/30/201340.8240.8240.2540.5054,211
5/29/201340.7940.9740.4640.7454,872
5/28/201341.0141.3140.8140.9574,104
5/24/201340.4640.5140.0440.5169,590
5/23/201340.1340.6439.8340.64141,496
5/22/201341.6741.9240.5540.77187,127
5/21/201341.9141.9641.3941.58237,916
5/20/201341.0041.8141.0041.75164,684
5/17/201340.7041.2240.7041.13181,571
5/16/201340.4340.6640.3040.37110,875
5/15/201340.2640.6040.1240.46160,717
5/14/201340.2640.5840.2040.46174,536
5/13/201340.3540.3540.0240.26172,889
5/10/201340.2840.4139.9440.39107,573
5/9/201340.5540.6040.1040.41170,476
5/8/201340.2740.5940.1840.56219,770
5/7/201339.9640.3939.7840.3196,016
5/6/201339.5839.9039.5839.81193,441
5/3/201338.6539.7938.6339.62333,783
5/2/201338.0438.7538.0438.65140,325
5/1/201338.4138.4137.7437.91194,097
4/30/201338.2138.6537.9838.65110,069
4/29/201338.0038.2037.5738.0687,207
4/26/201337.5737.6937.2437.59150,927
4/25/201338.2538.3337.7037.75150,362
4/24/201337.6438.5337.6438.21211,029
4/23/201337.2237.6737.0437.64149,231
4/22/201337.0037.2336.3937.12179,341
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center