$24.96 -0.30 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Mar. 27, 2015 | 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
10/26/201233.3333.6332.9233.0632,777
10/25/201233.0933.3232.9433.3276,787
10/24/201233.5133.5732.7132.7791,420
10/23/201233.3733.4632.8633.3588,211
10/22/201234.2834.3633.6533.9464,927
10/19/201234.9234.9934.1434.27169,396
10/18/201234.4935.1034.4935.0288,515
10/17/201233.9434.7233.8934.65176,429
10/16/201233.8134.2833.8034.1136,773
10/15/201233.3533.6433.0233.64132,682
10/12/201233.5733.6433.1333.43101,397
10/11/201233.4833.7933.2633.64131,828
10/10/201233.5033.5632.9233.05119,859
10/9/201233.2633.8033.2633.5992,859
10/8/201232.9833.2832.9433.2440,072
10/5/201233.4833.7133.1433.2050,280
10/4/201233.1733.4532.9133.44105,234
10/3/201233.7033.7032.7632.90275,998
10/2/201234.0334.0333.5033.71296,153
10/1/201234.2134.4433.8533.91238,373
9/28/201234.1834.2133.8933.9880,532
9/27/201234.0334.3933.8434.3138,261
9/26/201234.2934.2933.6633.76103,504
9/25/201235.4635.4634.3734.4287,748
9/24/201235.3235.5035.1535.2969,996
9/21/201235.9736.1335.5835.6369,300
9/20/201235.4235.6635.0135.5959,845
9/19/201236.1936.2635.6535.7980,427
9/18/201236.5636.5635.7636.09432,511
9/17/201237.3937.3936.4836.58220,510
9/14/201236.6337.4936.6337.24346,684
9/13/201235.5736.5035.3236.40517,961
9/12/201235.4135.7635.4135.56289,844
9/11/201234.8535.2834.8535.2260,849
9/10/201234.9135.2234.6934.71106,997
9/7/201234.2935.0234.2934.97145,985
9/6/201233.7734.5933.7734.16115,365
9/5/201233.3033.6533.2033.49676,343
9/4/201233.3133.4632.7433.31130,641
8/31/201233.1433.3832.7533.2391,539
8/30/201233.0833.1332.5632.7897,878
8/29/201233.8033.8033.3033.39144,302
8/28/201233.8333.9033.5633.76209,353
8/27/201234.0334.1733.7933.8493,296
8/24/201233.9534.0533.5433.9547,921
8/23/201234.2534.4533.9334.00131,773
8/22/201234.2534.5234.0734.3676,651
8/21/201234.7134.9734.3234.43161,342
8/20/201234.4034.6934.3534.47626,809
8/17/201234.4334.5834.3434.52414,519
8/16/201233.9734.5533.9034.51101,966
8/15/201233.8233.9433.5933.9055,270
8/14/201234.2434.3733.7633.93110,073
8/13/201234.1634.3233.7734.0531,056
8/10/201233.9934.3433.7034.3357,534
8/9/201233.8134.3933.7734.24157,242
8/8/201233.5634.0733.5633.86162,825
8/7/201233.6534.0933.5533.8188,312
8/6/201233.3733.7233.3033.48135,817
8/3/201233.0733.3832.8033.22225,705
8/2/201232.4232.6831.8832.2186,392
8/1/201232.8533.1032.5032.76100,659
7/31/201233.2533.5432.6232.62162,575
7/30/201233.4633.6033.0033.45167,574
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
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center