$27.71 +1.46 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
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
10/23/201233.3733.4632.8633.3588,211
10/22/201234.2834.3633.6533.9464,927
10/19/201234.9234.9934.1434.27169,396
10/18/201234.4935.1034.4935.0288,515
10/17/201233.9434.7233.8934.65176,429
10/16/201233.8134.2833.8034.1136,773
10/15/201233.3533.6433.0233.64132,682
10/12/201233.5733.6433.1333.43101,397
10/11/201233.4833.7933.2633.64131,828
10/10/201233.5033.5632.9233.05119,859
10/9/201233.2633.8033.2633.5992,859
10/8/201232.9833.2832.9433.2440,072
10/5/201233.4833.7133.1433.2050,280
10/4/201233.1733.4532.9133.44105,234
10/3/201233.7033.7032.7632.90275,998
10/2/201234.0334.0333.5033.71296,153
10/1/201234.2134.4433.8533.91238,373
9/28/201234.1834.2133.8933.9880,532
9/27/201234.0334.3933.8434.3138,261
9/26/201234.2934.2933.6633.76103,504
9/25/201235.4635.4634.3734.4287,748
9/24/201235.3235.5035.1535.2969,996
9/21/201235.9736.1335.5835.6369,300
9/20/201235.4235.6635.0135.5959,845
9/19/201236.1936.2635.6535.7980,427
9/18/201236.5636.5635.7636.09432,511
9/17/201237.3937.3936.4836.58220,510
9/14/201236.6337.4936.6337.24346,684
9/13/201235.5736.5035.3236.40517,961
9/12/201235.4135.7635.4135.56289,844
9/11/201234.8535.2834.8535.2260,849
9/10/201234.9135.2234.6934.71106,997
9/7/201234.2935.0234.2934.97145,985
9/6/201233.7734.5933.7734.16115,365
9/5/201233.3033.6533.2033.49676,343
9/4/201233.3133.4632.7433.31130,641
8/31/201233.1433.3832.7533.2391,539
8/30/201233.0833.1332.5632.7897,878
8/29/201233.8033.8033.3033.39144,302
8/28/201233.8333.9033.5633.76209,353
8/27/201234.0334.1733.7933.8493,296
8/24/201233.9534.0533.5433.9547,921
8/23/201234.2534.4533.9334.00131,773
8/22/201234.2534.5234.0734.3676,651
8/21/201234.7134.9734.3234.43161,342
8/20/201234.4034.6934.3534.47626,809
8/17/201234.4334.5834.3434.52414,519
8/16/201233.9734.5533.9034.51101,966
8/15/201233.8233.9433.5933.9055,270
8/14/201234.2434.3733.7633.93110,073
8/13/201234.1634.3233.7734.0531,056
8/10/201233.9934.3433.7034.3357,534
8/9/201233.8134.3933.7734.24157,242
8/8/201233.5634.0733.5633.86162,825
8/7/201233.6534.0933.5533.8188,312
8/6/201233.3733.7233.3033.48135,817
8/3/201233.0733.3832.8033.22225,705
8/2/201232.4232.6831.8832.2186,392
8/1/201232.8533.1032.5032.76100,659
7/31/201233.2533.5432.6232.62162,575
7/30/201233.4633.6033.0033.45167,574
7/27/201232.7033.6932.3033.581,030,490
7/26/201232.0632.5931.9832.4995,467
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center