$23.26 +0.30 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
4/5/201616.2816.6216.1816.40497,872
4/4/201616.7216.9516.3216.46279,783
4/1/201616.8717.0316.5016.75400,640
3/31/201617.0717.4517.0717.301,223,220
3/30/201617.3017.4316.8417.12565,511
3/29/201616.6417.0616.3817.01381,509
3/28/201616.9817.1016.6716.98388,169
3/24/201616.4816.9816.1816.98701,388
3/23/201617.2717.4416.8116.81801,315
3/22/201617.5917.7217.3617.46429,784
3/21/201617.5117.8817.3117.85846,437
3/18/201618.2018.4417.3917.631,137,710
3/17/201617.7518.4017.5318.19766,411
3/16/201617.4017.5017.0717.44665,571
3/15/201617.1317.1416.5917.14593,436
3/14/201617.5417.7817.1817.51696,693
3/11/201617.4618.1517.3017.891,098,510
3/10/201616.9017.1616.4716.971,488,400
3/9/201617.5017.6216.7517.111,243,960
3/8/201618.3518.3516.9217.101,131,900
3/7/201617.8818.7817.8418.542,910,560
3/4/201617.3218.5017.0417.842,861,380
3/3/201616.0417.1716.0017.13851,052
3/2/201615.0916.1015.0416.091,343,430
3/1/201615.2115.4214.9315.25995,625
2/29/201614.8415.2014.6615.02260,854
2/26/201614.2615.0014.2314.68926,258
2/25/201614.0214.0813.5013.88130,281
2/24/201613.7514.1013.4614.08355,785
2/23/201614.5414.8514.0714.11154,666
2/22/201614.5414.8614.4914.69238,326
2/19/201614.2314.2813.8014.10172,533
2/18/201614.5814.6914.0814.34261,761
2/17/201613.8914.5813.8914.46215,585
2/16/201613.7013.7413.3413.62247,345
2/12/201613.3213.7313.2013.38224,886
2/11/201613.0813.2512.6713.06390,995
2/10/201613.6614.0213.3213.35174,672
2/9/201614.3114.3113.4313.72405,138
2/8/201614.6714.7214.2714.61512,733
2/5/201615.0615.5114.8415.03428,793
2/4/201614.7515.6714.7515.28907,507
2/3/201614.4114.5313.5514.50306,037
2/2/201614.5814.5814.0514.10309,829
2/1/201615.0615.1114.6614.93309,940
1/29/201614.9215.4914.8515.49265,210
1/28/201615.0115.2114.6114.84403,955
1/27/201614.0314.8113.9714.37346,494
1/26/201613.8914.1913.6014.13265,557
1/25/201614.0414.4913.5613.57249,356
1/22/201614.6014.9514.0714.44434,190
1/21/201613.3714.4213.2214.07198,270
1/20/201613.3413.5912.6213.46873,574
1/19/201614.4114.4113.4613.68314,607
1/15/201614.4914.4913.9014.34343,711
1/14/201614.4415.0114.0514.91330,669
1/13/201615.0415.2714.2314.29343,451
1/12/201615.2715.2814.3214.82237,349
1/11/201615.3915.4414.7014.90368,894
1/8/201615.8515.8715.2215.40704,987
1/7/201615.8616.1215.6115.70767,183
1/6/201616.7816.9816.1916.311,077,480
1/5/201617.7517.8017.0617.29799,451
1/4/201617.5517.9417.2917.82689,131
12/31/201517.3517.6617.2817.54253,739
12/30/201517.2817.8017.1117.39195,156
12/29/201517.9118.1117.4817.73501,558
12/28/201517.9918.0017.4917.56175,192
12/24/201518.5818.6518.2818.2977,761
12/23/201518.0218.5717.9218.57702,552
12/22/201516.9217.6616.9117.58493,333
12/21/201516.9317.0816.5816.88327,131
12/18/201517.4417.4416.8416.87954,565
12/17/201518.2618.2917.4917.50490,304
12/16/201518.4618.7518.0718.29585,317
12/15/201518.0418.6618.0418.50665,966
12/14/201517.8217.9917.4717.77264,631
12/11/201518.4018.4017.8017.84303,692
12/10/201518.3218.7818.2218.65242,810
12/9/201518.4119.0418.0818.42365,243
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center