$29.57 +1.34 (%) SPDR SP OlGs Eq Shs - NYSEARCA

Dec. 19, 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
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
6/21/201138.3739.3538.3739.15244,432
6/20/201137.7438.1837.4538.05187,555
6/17/201138.6438.6437.7738.04470,466
6/16/201138.3738.6337.7138.19111,130
6/15/201138.6539.3238.1738.41250,914
6/14/201138.7039.4038.7039.18187,923
6/13/201139.0239.2837.5838.21300,649
6/10/201139.7039.7038.9839.04165,727
6/9/201139.5140.1939.4039.99132,259
6/8/201139.5139.9439.2439.36136,835
6/7/201139.7340.0139.3339.50150,194
6/6/201140.7440.9439.3539.41279,044
6/3/201140.1341.3240.0240.87152,367
6/2/201140.6741.2940.3840.92112,670
6/1/201141.8242.1340.5140.59270,601
5/31/201142.1942.3741.5241.99295,308
5/27/201141.6142.0741.4441.63137,805
5/26/201140.8141.4040.6041.39123,174
5/25/201139.5641.0639.5640.91110,245
5/24/201139.4040.2539.3939.66105,014
5/23/201139.2539.4339.0039.16323,095
5/20/201139.9640.4639.4640.18130,586
Trading Center