SPDR SP OlGs Eq Shs  $46.31

down -0.40


30/7/2014 04:00 PM  |  NYSEARCA : XES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
7/27/201232.7033.6932.3033.581,030,490
7/26/201232.0632.5931.9832.4995,467
7/25/201231.7731.8131.1731.3764,649
7/24/201232.3732.3731.1231.45109,546
7/23/201231.8032.1931.5332.13164,779
7/20/201232.1932.7032.1932.62110,008
7/19/201232.3132.7032.3032.35272,790
7/18/201231.4532.2731.4532.24129,561
7/17/201231.3831.6730.7331.63172,263
7/16/201231.0231.2430.6531.09152,025
7/13/201230.6431.1530.6431.09184,253
7/12/201230.3630.6829.8930.48267,589
7/11/201230.6930.9430.4330.72324,509
7/10/201231.3131.4330.1330.35104,428
7/9/201231.2031.2330.6631.09412,719
7/6/201230.9231.2030.7431.04350,955
7/5/201231.5631.8531.2631.47104,405
7/3/201231.0031.9030.8331.88186,813
7/2/201230.7630.9830.4130.83107,300
6/29/201230.7030.7130.1930.7181,862
6/28/201228.7929.6028.7929.6079,352
6/27/201228.3529.1728.2929.0697,759
6/26/201228.2428.3227.7128.14547,731
6/25/201228.6828.7427.9928.15401,228
6/22/201229.3529.3528.8129.17150,127
6/21/201230.7830.7829.0329.07179,444
6/20/201230.7631.3130.6330.92494,387
6/19/201229.9930.8629.9930.76115,970
6/18/201230.0230.0229.5829.87200,327
6/15/201229.9030.3929.6930.36258,789
6/14/201229.4829.9029.2929.77185,848
6/13/201229.9430.1929.2529.41636,469
6/12/201229.8330.1529.5030.08136,233
6/11/201230.7530.9129.5629.61215,593
6/8/201230.3230.4029.7030.29121,805
6/7/201231.3231.6330.4330.48278,963
6/6/201230.2730.9430.2530.69274,478
6/5/201229.2230.1929.2229.95569,270
6/4/201229.5229.8028.7229.32149,384
6/1/201229.9430.5329.5129.52198,099
5/31/201231.2631.2629.9530.59594,215
5/30/201231.9231.9231.0031.19223,319
5/29/201232.1232.7231.9832.47245,596
5/25/201231.6631.9431.4031.6661,339
5/24/201232.1132.2031.2631.66113,496
5/23/201231.1332.1430.9032.07202,552
5/22/201232.1632.6131.3531.61150,352
5/21/201230.9432.0730.9232.06116,221
5/18/201231.1931.6130.6630.76135,457
5/17/201231.5731.8931.0431.05139,796
5/16/201232.0432.7231.4931.50185,020
5/15/201232.6132.8631.7431.89246,101
5/14/201232.8233.0132.5332.68420,562
5/11/201233.4834.1333.3333.41344,929
5/10/201233.8234.1233.5433.62176,196
5/9/201233.0533.6332.7633.48117,431
5/8/201233.2433.7432.6533.71445,238
5/7/201233.4933.8832.9833.63100,340
5/4/201234.6434.6433.5733.6883,410
5/3/201235.5535.8934.7734.86364,130
5/2/201235.4535.6135.2235.60163,339
5/1/201235.4936.2035.1835.82134,173
4/30/201235.2135.5234.9435.4277,381
4/27/201235.6935.6935.0835.26731,954
4/26/201234.9935.5834.8935.5291,257
4/25/201234.7335.1634.6135.16152,462
4/24/201234.3034.7433.9734.41430,645
4/23/201233.5634.2433.2534.12127,735
4/20/201234.6835.0734.1034.1261,738
4/19/201234.2734.7334.0734.22104,077
4/18/201234.0934.8734.0934.25339,652
4/17/201234.2934.6634.2234.4066,829
4/16/201234.8234.8233.7533.8958,044
4/13/201235.4035.4034.6234.62214,118
4/12/201234.5635.7334.5635.58330,877
4/11/201234.8134.9534.3834.46263,651
4/10/201235.0635.2334.0434.26288,999
4/9/201235.0335.6234.8435.16174,521
4/5/201235.8036.3235.5835.68253,166
4/4/201236.1836.3535.7835.91127,253
4/3/201236.6736.8736.2636.69222,519
4/2/201236.3137.0736.1636.77136,868
3/30/201236.4436.6635.9036.41128,906
3/29/201235.9736.2635.6436.13100,352
3/28/201236.4836.6435.7636.22256,732
3/27/201237.3937.3936.6236.6775,169
3/26/201237.3337.5537.0937.37157,985
3/23/201236.2737.2136.2537.0389,385
3/22/201236.7536.7535.9936.22709,526
3/21/201237.6937.6936.8637.16333,241
3/20/201238.2238.2237.6037.7675,645
3/19/201238.5038.9138.1038.58286,928
3/16/201237.8738.7737.8138.5491,281
3/15/201237.3837.7636.9537.66406,108
3/14/201238.1738.1837.3037.36233,317
3/13/201237.6138.1837.3338.1496,032
3/12/201238.2738.3737.2137.4557,414
3/9/201238.0738.7238.0538.3047,789
3/8/201237.6038.2737.3738.0690,577
3/7/201237.0037.4436.7937.35806,397
Trading Center