$18.49 +0.48 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Jun. 29, 2016 | 03:59 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
4/17/201529.2529.2528.3528.59531,726
4/16/201529.6629.9728.9929.32503,658
4/15/201528.5829.9128.3829.77736,243
4/14/201527.6428.4627.6428.33302,275
4/13/201527.7427.7527.3427.45214,530
4/10/201527.7427.9227.3927.64310,641
4/9/201526.9327.7426.9327.64270,783
4/8/201527.1227.2526.6426.86224,980
4/7/201526.7327.4226.6327.04251,152
4/6/201525.8626.9325.8626.87586,563
4/2/201525.1925.8325.1125.66358,459
4/1/201525.2025.7025.2025.34404,627
3/31/201525.2125.7024.9325.15139,651
3/30/201525.0925.3424.8725.21334,138
3/27/201525.1225.1224.6424.96311,856
3/26/201525.6025.9025.1425.26443,959
3/25/201525.0125.4924.9525.25384,812
3/24/201524.8624.9124.4324.82552,404
3/23/201524.7125.2824.7124.76745,260
3/20/201524.4524.7324.3424.70685,674
3/19/201524.5024.6024.1224.23118,249
3/18/201523.7024.9923.5024.82239,334
3/17/201523.9324.0123.7123.93246,896
3/16/201524.0824.1623.5323.99655,366
3/13/201524.5724.6023.9624.26615,412
3/11/201524.8125.0724.4524.98153,917
3/10/201525.1025.3324.7524.76481,672
3/9/201526.1526.1525.3825.45261,127
3/6/201526.4526.7826.0026.02208,471
3/5/201526.7926.7926.3026.68121,908
3/4/201526.7626.8726.2226.81121,809
3/3/201526.5127.1226.3726.75171,456
3/2/201526.7526.7525.8926.37259,701
2/27/201526.3626.9026.3326.67191,748
2/26/201526.5626.7926.1426.25272,001
2/25/201526.5826.8826.1826.71274,260
2/24/201527.0027.0726.2226.55207,185
2/23/201527.0227.1426.4626.75375,918
2/20/201527.9928.0527.2327.40318,228
2/19/201527.4528.1727.1527.92216,887
2/18/201527.8128.2727.6027.99322,609
2/17/201527.7528.1826.9228.15248,992
2/13/201527.3027.6727.0227.64496,214
2/12/201526.9727.4426.4626.54353,045
2/11/201526.8126.8126.1226.53364,894
2/10/201527.9627.9626.7127.02326,083
2/9/201527.4028.3327.3128.04345,451
2/6/201527.2927.5326.9927.32369,672
2/5/201526.6727.2326.5527.01433,810
2/4/201527.0027.0025.9326.41502,359
2/3/201526.3227.6426.3127.37760,269
2/2/201525.1525.9825.0725.96258,236
1/30/201524.2625.2323.9524.95340,836
1/29/201524.6924.6923.6124.38297,384
1/28/201526.1126.1124.4824.59242,038
1/27/201525.7826.3725.6626.19327,402
1/26/201525.5225.9625.3025.96196,021
1/23/201525.6926.0625.4025.41135,155
1/22/201526.0926.1525.3325.78246,831
1/21/201525.1025.8725.0925.86205,956
1/20/201525.0425.0424.3924.90146,110
1/16/201524.2825.2524.1925.21165,831
1/15/201525.3525.5124.1024.11233,555
1/14/201524.5925.0224.0524.95214,060
1/13/201524.9925.3724.6224.94127,060
1/12/201525.6325.6324.6124.91261,129
1/9/201526.4126.5325.6126.01251,177
1/8/201526.0726.5425.9226.38275,026
1/6/201526.9027.1425.9626.21274,564
1/5/201527.8427.8426.8227.06358,488
1/2/201528.1028.6527.7728.44192,940
12/31/201428.3528.5627.7628.21378,034
12/30/201428.7028.7928.2728.53364,699
12/29/201428.6629.1828.4728.77256,026
12/26/201428.5029.0128.3028.57120,043
12/24/201428.7228.7227.9228.49325,446
12/23/201429.0329.2928.4328.79229,699
12/22/201429.3729.4228.3528.88578,785
12/19/201428.4329.6028.0529.57557,819
12/18/201428.6028.8127.5828.23548,965
12/17/201426.2228.0226.2227.71469,778
12/16/201425.5727.1425.4426.25392,454
12/15/201426.1726.5125.7625.77385,191
12/12/201426.3926.6525.9626.00424,369
12/11/201426.8727.4926.5526.66190,495
12/10/201427.5727.5926.6926.84365,625
12/9/201427.0127.9826.9627.97216,640
12/8/201428.2328.2326.9527.08509,256
12/5/201429.0129.1128.4528.61450,608
12/4/201429.3329.5829.0029.09462,157
12/3/201429.2029.9828.9129.54448,831
12/2/201428.9829.6928.7428.98432,683
12/1/201429.6429.7628.5029.05391,061
11/28/201431.6631.8829.8129.811,069,640
11/26/201434.0134.0133.1133.1797,621
11/25/201435.0835.1634.1934.24189,122
11/24/201435.0835.4934.7434.98136,157
11/21/201435.2235.6434.8135.19258,130
11/20/201434.0034.6433.8534.5775,040
11/19/201434.0834.1533.6033.93129,365
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center