$35.42 -0.38 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Oct. 24, 2014 | 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
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
2/25/201339.6439.7437.9137.91275,872
2/22/201339.3539.4438.8939.42301,246
2/21/201339.5739.5738.4838.98209,099
2/20/201341.1641.2239.7639.77625,245
2/19/201340.7741.1040.7741.01405,852
2/15/201341.0641.2440.4340.64420,319
2/14/201339.9041.2339.7141.08191,468
2/13/201339.7640.0039.6839.9255,940
2/12/201340.2640.2639.3939.5371,094
2/11/201339.9239.9239.3839.4272,339
2/8/201339.6340.0539.5840.05129,836
2/7/201339.1739.5839.0939.45156,839
2/6/201338.8739.0738.5739.071,062,110
2/5/201338.9339.1638.6839.10541,268
2/4/201338.8939.0338.6938.75432,889
2/1/201338.5839.2038.3839.15124,619
1/31/201338.0938.5738.0238.41149,142
1/30/201338.5638.5738.0838.09122,401
1/29/201338.3538.5538.2438.51129,895
1/28/201338.5038.5038.0638.3451,528
1/25/201337.9938.3337.9538.29131,219
1/24/201337.7738.1137.5737.75165,432
1/23/201337.7537.9537.5937.77140,099
1/22/201337.2937.7537.1437.74143,373
1/18/201336.7837.2936.7837.2842,326
1/17/201336.6036.8236.4336.6864,345
1/16/201336.3036.4736.2436.4532,283
1/15/201335.7536.3635.6836.3237,729
1/14/201336.3836.3835.7535.9097,029
1/11/201336.4236.5736.1336.3056,813
1/10/201336.4236.5336.1736.46152,431
1/9/201336.1536.1735.8836.12126,239
1/8/201336.2636.2635.8836.0652,143
1/7/201336.4136.4536.1236.36172,790
1/4/201335.8636.5135.8636.4854,721
1/3/201335.5336.2335.4135.73174,291
1/2/201335.4735.6135.0735.6184,950
12/31/201233.6334.6633.4934.6266,665
12/28/201233.7933.9833.6033.6748,639
12/27/201234.4434.4433.5634.12108,084
12/26/201234.4334.6034.1934.2032,587
12/24/201234.5134.5134.2234.3033,594
12/21/201234.5734.7634.3934.68145,456
12/20/201234.9035.2534.7235.18685,395
12/19/201235.1835.2034.8434.84109,501
12/18/201233.6934.9733.6034.92171,080
12/17/201233.4733.7333.4133.73159,790
12/14/201233.2533.5133.2533.3552,769
12/13/201234.0334.0433.4233.5442,331
12/12/201234.3934.4434.0634.1364,677
12/11/201234.2534.3934.1434.2382,943
12/10/201234.0334.1433.9534.10138,002
12/7/201234.2834.2833.8834.0357,892
12/6/201233.9234.0633.8233.8992,502
12/5/201234.1434.2533.7834.0267,188
12/4/201233.7433.9233.5233.84311,474
12/3/201233.8233.9833.5033.5750,621
11/30/201233.3233.6133.2933.5940,320
11/29/201233.0133.3733.0133.3257,439
11/28/201232.3132.8032.0832.80152,587
11/27/201232.5432.7832.4032.4925,188
11/26/201232.6332.6632.3332.6020,848
11/23/201232.5732.7832.4232.7873,846
11/21/201232.2632.4032.0032.3957,878
11/20/201232.2832.2932.0032.2155,156
11/19/201231.9232.3931.8532.3985,258
11/16/201231.4231.4930.7631.3866,968
11/15/201231.3031.7130.9731.39316,148
11/14/201231.7131.7731.1931.21104,365
11/13/201231.5132.0431.4331.61194,517
11/12/201231.8232.0531.6531.90428,003
11/9/201231.2632.0831.2031.5788,564
11/8/201232.3832.5831.5131.5191,691
11/7/201232.9632.9632.1632.3891,387
11/6/201233.2733.5833.2533.5074,596
11/5/201232.6833.2332.6633.1755,372
11/2/201233.5233.5532.6532.6854,403
11/1/201232.7433.3532.7433.3455,437
10/31/201233.0933.0932.3732.7285,639
10/26/201233.3333.6332.9233.0632,777
10/25/201233.0933.3232.9433.3276,787
10/24/201233.5133.5732.7132.7791,420
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center