$17.03 -0.55 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Sep. 23, 2016 | 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
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
8/6/201520.9922.0620.7021.99651,239
8/5/201521.2021.7620.8320.99683,297
8/4/201521.2821.6720.9521.00447,917
8/3/201521.4921.9121.1221.17572,835
7/31/201522.1722.3121.6521.68442,294
7/30/201522.7022.8922.0922.24545,855
7/29/201521.7122.7821.5222.621,018,860
7/28/201521.1722.0420.9921.87676,972
7/27/201521.2521.5620.9521.14422,344
7/24/201522.4122.4121.4721.59528,652
7/23/201522.0822.7221.8222.42796,084
7/22/201522.5622.5621.7722.00713,289
7/21/201522.6823.2422.5622.60522,438
7/20/201522.9823.0122.5522.63368,297
7/17/201523.6823.6822.9322.94264,788
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center