$17.58 0.00 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Jul. 27, 2016 | 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
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
11/18/201434.4534.8134.1034.1077,448
11/17/201434.5134.6834.1934.411,259,130
11/14/201434.3234.8534.0034.60150,552
11/13/201434.5834.7433.3534.22241,359
11/12/201434.7835.3334.6634.79156,532
11/11/201435.0035.2034.4934.9790,090
11/10/201435.7736.1034.6434.91184,328
11/7/201434.5835.5334.3035.44195,274
11/6/201433.8334.3633.4934.36112,172
11/5/201433.6634.4933.3534.07218,219
11/4/201434.5634.5733.2933.36133,718
11/3/201435.6436.1234.7234.8497,356
10/31/201435.1935.5934.6535.57179,029
10/30/201435.3235.5034.7335.15236,496
10/29/201435.3735.8934.9435.32248,467
10/28/201434.3435.2234.0135.15121,024
10/27/201435.4935.4933.8234.11117,415
10/24/201435.9635.9635.0135.42242,589
10/23/201435.2636.1435.0935.80287,690
10/22/201436.2236.6034.9534.95242,877
10/21/201435.6336.1335.5036.12158,582
10/20/201434.6335.1934.3735.17103,881
10/17/201435.5836.1534.3134.64217,694
10/16/201433.4235.3133.1034.95191,172
10/15/201433.2434.2032.5934.11297,192
10/14/201434.2934.6533.1833.40415,777
10/13/201435.1135.6933.9834.05215,873
10/10/201435.9236.0034.7035.17270,918
10/9/201437.5137.5135.9135.98180,805
10/8/201437.7137.7836.3437.78272,922
10/7/201437.9138.7537.7937.80133,071
10/6/201438.2838.6537.8438.1059,579
10/3/201438.7338.8937.9738.1392,098
10/2/201438.9638.9737.7038.63206,242
10/1/201440.2040.4638.9739.10151,315
9/30/201440.9341.1140.0140.17105,984
9/29/201440.8940.9440.6040.9320,873
9/26/201440.7741.2640.6141.2297,119
9/25/201441.3141.3140.5840.7065,522
9/24/201441.4041.5840.7541.4293,164
9/23/201441.2641.7041.2241.3358,359
9/22/201442.1442.1441.1041.3459,154
9/19/201442.8742.9342.1842.27105,563
9/18/201443.1743.1742.6642.7420,477
9/17/201443.3343.5242.9342.9635,471
9/16/201443.0143.5642.9243.2192,829
9/15/201442.8943.1042.4442.94421,471
9/12/201443.6543.6542.8242.9270,026
9/11/201443.0043.8042.9543.7799,696
9/10/201443.2043.4242.7543.38105,866
9/9/201443.5743.7642.9943.2251,764
9/8/201443.9944.0243.2543.48146,394
9/5/201443.8944.2243.6144.2228,355
9/4/201445.1345.1343.7943.9763,782
9/3/201445.3945.5245.0545.1343,917
9/2/201445.7545.7844.9445.1260,029
8/29/201445.5045.7645.2545.768,153
8/28/201445.3845.4845.1645.2831,885
8/27/201445.4045.7345.1945.54122,730
8/26/201444.8445.4744.8445.3244,366
8/25/201444.6144.8544.5444.7738,495
8/22/201444.7244.7244.1344.40189,622
8/21/201444.7344.8044.2244.7751,442
8/20/201444.7644.8144.3744.7725,284
8/19/201444.6545.0644.6244.8325,175
8/18/201444.6844.8044.4144.5726,334
8/15/201444.1544.4543.9444.37156,174
8/14/201444.6744.7643.9343.9529,086
8/13/201444.6344.8744.5744.5910,922
8/12/201444.6944.8144.2344.41136,845
8/11/201444.7545.2444.6744.77172,954
8/8/201444.0144.6543.8944.5945,474
8/7/201444.3344.4143.6843.9569,445
8/6/201444.1544.9643.9144.2276,197
8/5/201444.9344.9343.8344.25116,159
8/4/201444.5845.1244.1245.07110,165
8/1/201444.7944.9844.1144.6392,490
7/31/201446.1746.1744.7344.89182,456
7/30/201446.9747.0946.2646.3151,817
7/29/201446.9547.1546.7146.7130,885
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center