$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
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
3/6/201237.0737.1636.6036.83169,002
3/5/201238.4138.4137.6037.91142,860
3/2/201239.0839.2038.3738.6086,292
3/1/201238.9039.4138.7539.17174,200
2/29/201239.4039.5938.4938.63334,983
2/28/201239.6039.7939.0039.2575,559
2/27/201239.6239.7639.0039.4984,927
2/24/201239.8140.1239.7539.89617,114
2/23/201239.3039.7438.8539.7476,795
2/22/201238.5139.3338.5139.1599,549
2/21/201238.6839.0138.4338.65156,399
2/17/201238.4938.8138.4338.6764,615
2/16/201237.4438.3137.3138.24112,988
2/15/201238.0738.0737.3137.43233,494
2/14/201237.7937.8537.4837.8540,025
2/13/201237.8638.2637.5337.9489,785
2/10/201237.4737.7937.2737.5149,578
2/9/201238.3238.3237.7037.8839,236
2/8/201238.3038.4737.8738.21121,365
2/7/201238.0938.2237.5038.16108,968
2/6/201237.5538.1637.1338.16206,689
2/3/201237.3437.5637.1337.55215,555
2/2/201236.3737.0136.3036.93112,275
2/1/201236.1636.6135.8136.3576,533
1/31/201236.1436.3735.5635.78113,006
1/30/201235.7636.0035.2435.8187,094
1/27/201235.5136.3435.5136.22128,672
1/26/201237.0037.1135.4935.67173,068
1/25/201236.1136.8935.6236.80265,389
1/24/201235.5236.2935.2336.2449,592
1/23/201236.0636.1635.6535.9272,424
1/20/201236.2836.7035.8436.1164,115
1/19/201236.0436.6436.0436.33184,876
1/18/201234.5735.9834.5735.94452,405
1/17/201235.0835.3634.5534.67174,413
1/13/201235.1135.1434.4734.64531,664
1/12/201235.6836.0135.2135.37228,916
1/11/201236.3336.4935.7935.82160,027
1/10/201236.4236.7836.4236.63129,169
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center