$40.17 0.00 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Sep. 30, 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
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
4/19/201337.2237.2236.2836.63174,595
4/18/201336.5137.0836.0336.791,551,180
4/17/201337.3337.4636.0736.28353,069
4/16/201337.5737.6937.0137.60113,396
4/15/201339.0239.1037.0337.11122,994
4/12/201339.8539.8538.8339.10135,473
4/11/201339.9940.0939.3639.88144,595
4/10/201339.2039.8439.2039.74118,277
4/9/201338.8939.1638.6539.0453,012
4/8/201338.5638.8438.3438.84195,486
4/5/201337.0538.0036.8437.99163,347
4/4/201337.4437.5837.0837.54198,268
4/3/201338.5438.5937.3037.52230,470
4/2/201338.9438.9538.4438.56116,211
4/1/201339.8339.8738.6138.8391,424
3/28/201340.0940.0939.8139.88178,433
3/27/201339.7440.1339.4140.0677,384
3/26/201339.4639.8739.4639.8795,136
3/25/201339.4239.7039.1039.3376,256
3/22/201339.2339.4139.0639.25152,187
3/21/201339.0639.3738.9439.11157,618
3/20/201339.3439.4038.9239.2465,707
3/19/201339.8539.8738.6739.1091,883
3/18/201340.0740.1139.6239.7682,553
3/15/201340.0940.6240.0940.40114,868
3/14/201339.5240.1639.5240.11176,482
3/13/201339.4639.6339.3239.36131,845
3/12/201339.3639.5839.1139.40120,403
3/11/201339.1339.2238.8039.21284,811
3/8/201338.9339.1738.7339.13147,259
3/7/201338.5738.8738.4638.75216,052
3/6/201338.7138.7838.2338.46478,561
3/5/201338.2638.6538.1238.50983,199
3/4/201338.6038.6037.5937.96773,387
3/1/201338.8338.8438.1838.64283,136
2/28/201339.1139.4638.9839.19125,347
2/27/201338.1839.2738.1839.15108,436
2/26/201338.1238.4437.5838.28282,400
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center