$35.07 +0.43 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Oct. 20, 2014 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
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
10/10/201130.5531.4730.5531.42381,891
10/7/201130.3430.4029.1129.59326,708
10/6/201128.9730.2428.8330.08556,247
10/5/201128.0429.2727.3729.031,344,200
10/4/201126.0127.9925.5827.92985,232
10/3/201127.9428.2526.6426.65530,089
9/30/201128.9929.2828.3528.35239,140
9/29/201130.2130.4228.7929.51487,657
9/28/201131.1331.3129.4329.46295,573
9/27/201131.6732.1830.8631.09432,985
9/26/201129.7230.7728.7030.75639,800
9/23/201129.9230.2929.3029.43341,260
9/22/201131.0431.6129.7730.29491,768
9/21/201134.2334.4332.5732.60257,452
9/20/201135.4635.5634.3234.38181,223
9/19/201134.7435.3334.0334.99123,073
9/16/201135.0936.1935.0935.53152,536
9/15/201135.8736.0835.3135.88164,860
9/14/201135.2535.8534.2835.35194,373
9/13/201134.7835.1934.0634.93163,498
9/12/201133.5734.5533.3434.54230,839
9/9/201134.8734.9233.4433.78239,183
9/8/201134.9135.7334.8535.00183,032
9/7/201134.2535.4034.2535.35125,069
9/6/201132.7433.6132.3933.57240,313
9/2/201134.4734.5933.6933.94211,488
9/1/201135.6536.4235.3935.41312,649
8/31/201135.9036.7035.5235.84256,909
8/30/201134.7835.8234.6235.61122,822
8/29/201133.9835.2133.9835.20127,815
8/26/201131.9533.5431.6633.34121,819
8/25/201133.3133.7632.1732.28186,266
8/24/201132.6633.1632.1633.11184,994
8/23/201130.9432.8230.8632.82445,777
8/22/201132.5632.5830.8830.96504,276
8/19/201132.1133.1131.4031.56719,985
8/18/201133.9734.2832.4932.84330,250
8/17/201135.6436.2435.2335.51197,996
8/16/201136.0136.1435.0735.31204,521
8/15/201135.4136.5335.3036.50248,679
8/12/201134.8935.1834.4035.01343,103
8/11/201132.9634.9332.2234.37375,216
8/10/201132.5433.8431.9932.44486,051
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center