SPDR SP OlGs Eq Shs  $45.07

down -0.69


2/9/2014 02:07 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
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
8/9/201131.8933.2830.7233.18617,368
8/8/201133.5834.1231.1931.21599,357
8/5/201136.5737.0833.5335.101,338,010
8/4/201139.4739.6136.3436.34541,194
8/3/201140.7140.8639.2040.19333,229
8/2/201141.9442.7540.8540.87477,849
8/1/201143.3743.5141.7642.23227,963
7/29/201142.1742.7841.8742.51188,248
7/28/201142.6543.5042.6042.84188,871
7/27/201143.3943.6842.4442.47244,051
7/26/201144.0344.3243.6843.94103,832
7/25/201143.5444.4343.4944.01136,577
7/22/201143.3344.2543.3144.11137,798
7/21/201143.3843.7443.2343.47163,800
7/20/201143.1543.2642.6443.17144,176
7/19/201142.3743.2342.3743.19136,796
7/18/201142.5442.5841.8842.07157,762
7/15/201141.8942.6641.8042.63124,345
7/14/201142.1342.4141.2241.32185,122
7/13/201141.5042.7141.5041.92245,598
7/12/201141.3941.8741.1841.30149,327
7/11/201142.2142.2941.3141.47126,386
7/8/201142.2142.8541.9242.83141,428
7/7/201142.6243.0942.5642.91138,000
7/6/201142.1642.2241.5742.1499,802
7/5/201141.8942.4441.8942.23162,585
7/1/201141.5841.9741.2141.9084,462
6/30/201140.9441.5440.9441.47325,169
6/29/201140.0040.9739.8940.74440,053
6/28/201138.6939.8838.6939.86213,129
6/27/201138.4138.6537.9638.43168,491
6/24/201139.1939.2738.3938.47190,904
6/23/201138.6639.1737.6939.13193,720
6/22/201139.0040.0038.9139.35156,647
Trading Center