$28.59 -0.73 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Apr. 17, 2015 | 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
6/27/201448.4048.8348.3248.8314,008
6/26/201448.6448.7648.1848.4451,851
6/25/201447.7748.4447.6548.41320,295
6/24/201448.8749.0247.7847.7853,358
6/20/201448.7949.1148.6848.9627,767
6/19/201448.6248.7348.4748.70133,736
6/18/201448.3848.6448.1348.64144,070
6/17/201448.2148.5848.2148.3427,544
6/16/201448.1848.4847.9548.3630,602
6/13/201448.0548.2447.7148.2432,946
6/12/201447.6948.2047.6947.8680,881
6/11/201447.4547.6147.2747.5738,989
6/10/201447.8047.8247.6047.6410,280
6/9/201447.6348.1147.6047.9251,719
6/6/201447.0047.6046.9947.6021,696
6/5/201446.5046.9246.1946.9288,061
6/4/201446.6746.6746.1946.5058,330
6/3/201446.2246.5746.0946.5284,744
6/2/201446.7346.7346.1046.2752,768
5/30/201446.5446.7146.2746.51102,737
5/29/201446.0846.5445.9246.50130,666
5/28/201446.0646.0645.6045.9522,172
5/27/201445.8746.2445.8746.16376,227
5/23/201445.9146.0245.6745.7918,385
5/22/201445.7346.0845.6645.8530,889
5/21/201445.4545.8345.3045.6918,023
5/20/201445.5045.5245.0645.2249,521
5/19/201445.1645.6144.9745.5034,475
5/16/201444.9845.1244.5545.1219,917
5/15/201445.6845.6844.2344.93178,308
5/13/201446.0246.2245.8345.9968,694
5/12/201445.6645.9945.3345.96190,778
5/8/201446.5946.5945.6345.6442,390
5/7/201446.3246.6545.9246.6242,448
5/6/201446.3446.6146.2146.3021,968
5/5/201446.1846.5045.9246.3125,563
5/2/201446.0146.5946.0046.3818,802
5/1/201446.7246.7245.7345.8863,085
4/30/201446.2846.7545.9146.7441,211
4/29/201446.4447.0246.3046.3527,899
4/28/201446.8946.8945.9446.3446,889
4/25/201446.9247.2546.5446.7633,495
4/24/201446.9947.2046.5746.8844,792
4/23/201446.7147.2946.6847.0355,770
4/22/201446.4746.7646.2746.6854,661
4/21/201446.2946.6046.1846.4749,388
4/17/201445.8546.3245.6046.1832,080
4/16/201445.7545.8245.3845.71340,785
4/15/201444.9345.5344.6645.4127,962
4/14/201444.3645.1244.2244.8642,116
4/11/201444.1944.5744.0544.0965,022
4/10/201445.2045.6144.3344.5542,349
4/9/201445.4845.4844.8945.3220,232
4/8/201444.4645.3444.4645.2336,468
4/7/201445.2645.2644.3444.43136,966
4/4/201445.9746.2745.2745.39245,772
4/3/201446.1446.1445.6945.6931,546
4/2/201445.8346.1745.7746.09201,858
4/1/201446.0246.0245.5645.8691,868
3/31/201445.8445.9645.5645.8844,588
3/28/201445.0145.8045.0145.6529,092
3/27/201444.7745.2544.7644.9539,348
3/26/201445.0845.3044.5744.5742,692
3/25/201444.6744.9944.6744.9830,292
3/24/201445.2045.2844.4244.4790,685
3/21/201444.6045.3544.4844.90180,793
3/20/201443.9744.7343.9744.5134,839
3/19/201444.1444.4043.9644.1343,513
3/18/201443.5544.1643.5544.1042,697
3/17/201443.0943.5743.0943.5241,386
3/14/201442.9043.0442.7142.88159,216
3/13/201443.6143.7042.5642.91483,189
3/12/201443.5043.8043.2743.62389,597
3/11/201444.7844.8443.7143.8246,722
3/10/201444.7844.7844.3344.7041,646
3/7/201444.9945.0044.5744.8735,465
3/6/201444.4244.9444.3044.8246,135
3/5/201444.6944.7544.2644.3447,578
3/4/201444.4144.8644.3544.6846,722
3/3/201444.2244.8144.0744.13127,175
2/28/201443.9344.7043.9344.5064,306
2/27/201443.6443.8643.2343.8656,416
2/26/201443.8244.0543.6343.7447,580
2/25/201443.9543.9543.2743.83544,281
2/24/201442.9744.1242.9744.02410,851
2/21/201443.3143.3142.9742.9740,675
2/20/201442.8843.2942.8543.1545,905
2/19/201442.6543.1542.6542.7866,590
2/18/201442.4742.6441.9742.5924,183
2/14/201442.0642.3941.9242.3132,669
2/13/201441.3842.2041.2342.0775,393
2/12/201441.6941.9741.3941.4231,458
2/11/201440.5841.7540.5841.56117,873
2/10/201440.4340.6340.2340.5243,051
2/7/201440.6940.7940.3640.6068,394
2/6/201439.6540.7139.6540.6342,592
2/5/201440.1440.1439.5439.60156,577
2/4/201439.9540.3639.7940.23134,091
2/3/201440.5640.6439.6639.7396,169
1/31/201440.3540.9240.1940.6236,373
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center