$28.11 +0.40 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Dec. 18, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center