$28.23 0.00 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Dec. 18, 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
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
1/9/201235.7535.9735.5035.68134,925
1/6/201235.7435.8935.2435.60102,271
1/5/201235.5035.8734.9235.58151,415
1/4/201236.0036.1935.5035.92262,607
1/3/201235.7236.2235.5136.01280,163
12/30/201134.6035.0234.5934.66155,357
12/29/201134.6034.9434.3334.72214,424
12/28/201135.3235.3234.2334.311,049,730
12/27/201135.0935.4935.0735.2480,442
12/23/201135.1035.4134.9635.3090,960
12/22/201134.8035.3534.6535.21169,325
12/21/201134.0634.8433.5034.74204,504
12/20/201133.0834.4033.0434.24446,128
12/19/201133.5133.6132.2332.28226,045
12/16/201132.6933.4332.6833.30156,048
12/15/201133.5133.5132.3532.43446,547
12/14/201133.9133.9132.6432.76450,486
12/13/201135.7235.9033.9334.20254,983
12/12/201135.7035.7034.5135.08225,056
12/9/201135.0536.4535.0536.28218,595
12/8/201136.3436.4535.1335.21251,129
12/7/201136.6636.8235.9536.41350,112
12/6/201137.0037.2736.3736.91297,294
12/5/201137.1437.4836.6236.98382,109
12/2/201136.6537.0036.1536.22392,730
12/1/201135.9236.6835.8936.25318,248
11/30/201135.1436.2335.0236.22215,834
11/29/201133.7634.2133.4433.80139,423
11/28/201133.5734.1033.4333.75287,575
11/25/201132.0832.7832.0832.08134,858
11/23/201133.5733.5732.2132.23457,036
11/22/201134.0534.5033.5933.83269,770
11/21/201134.4834.4833.6534.20297,758
11/18/201135.8135.8934.8535.33227,693
11/17/201136.8037.0035.2135.53398,670
11/16/201136.2537.9336.2536.92468,411
11/15/201136.1836.9335.8936.68207,684
11/14/201136.5636.7835.9136.37167,937
11/11/201136.3037.1736.3036.89276,253
11/10/201135.9736.3235.0935.87316,614
11/9/201135.7736.2035.0935.18382,847
11/8/201136.8137.2536.1037.19449,143
11/7/201136.4836.9235.6136.48324,882
11/4/201135.8836.7235.7236.54207,696
11/3/201135.4736.4134.7536.35325,857
11/2/201134.7035.0434.1434.95183,600
11/1/201133.6134.5133.0533.81643,957
10/31/201136.4636.4635.2635.27196,151
10/28/201136.4037.2036.1336.99169,879
10/27/201135.9737.4335.6736.95280,903
10/26/201134.3634.9533.2834.76222,549
10/25/201134.6334.7533.6333.78189,857
10/24/201133.4734.7533.3334.74291,501
10/21/201133.5333.9033.0033.38184,065
10/20/201132.8133.1331.9433.07195,567
10/19/201133.4733.8832.5732.69345,936
10/18/201132.3733.7231.6533.54540,323
10/17/201133.3533.3932.1932.29222,745
10/14/201132.8533.6932.7633.57187,264
10/13/201131.8232.4431.3932.24369,318
10/12/201132.1632.7531.9832.16277,665
10/11/201131.2432.1231.0031.88445,783
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center