$22.57 +0.18 (%) SPDR SP OlGs Eq Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
2/14/201442.0642.3941.9242.3132,669
2/13/201441.3842.2041.2342.0775,393
2/12/201441.6941.9741.3941.4231,458
2/11/201440.5841.7540.5841.56117,873
2/10/201440.4340.6340.2340.5243,051
2/7/201440.6940.7940.3640.6068,394
2/6/201439.6540.7139.6540.6342,592
2/5/201440.1440.1439.5439.60156,577
2/4/201439.9540.3639.7940.23134,091
2/3/201440.5640.6439.6639.7396,169
1/31/201440.3540.9240.1940.6236,373
1/30/201440.7340.9740.6340.8166,413
1/29/201440.6540.6840.2040.40109,498
1/28/201440.9240.9740.6240.9175,364
1/27/201441.1641.1940.4140.8183,735
1/24/201441.6641.6640.7741.17191,064
1/23/201442.7742.8041.8041.96161,433
1/22/201442.7543.0142.5742.96375,448
1/21/201442.7843.1342.3842.7357,069
1/17/201442.4042.6442.1642.4544,046
1/16/201442.4642.5642.1542.3687,666
1/15/201442.5142.7242.4142.5395,393
1/14/201441.7942.4741.7942.4747,937
1/13/201442.4942.4941.6341.7240,837
1/10/201442.1942.6442.0742.6056,196
1/9/201442.3342.4941.8642.1072,563
1/8/201442.8042.8042.1442.2762,499
1/7/201442.9342.9342.4842.76141,314
1/6/201443.2743.2742.7242.8974,565
1/3/201443.0843.3443.0643.1030,796
1/2/201443.5043.6542.8743.0174,963
12/31/201343.4443.7443.3343.7262,675
12/30/201343.5443.7743.3043.3263,853
12/27/201343.2843.6243.2443.5445,186
12/26/201343.3943.4543.1043.1966,865
12/24/201342.5843.2842.5843.1778,061
12/23/201342.8742.9442.5242.5826,256
12/20/201342.2542.6942.2542.6440,595
12/19/201342.4342.5142.0842.2865,764
12/18/201342.4342.5841.8542.54111,962
12/17/201342.6742.6742.1442.3764,299
12/16/201342.1842.6842.1842.6082,119
12/13/201342.0742.1341.6841.9853,984
12/12/201341.7842.2641.7842.0334,517
12/11/201342.4642.4641.7241.8142,179
12/10/201342.8443.0042.3842.4079,814
12/9/201342.8943.0042.4842.7969,073
12/6/201343.2643.4742.7742.8446,913
12/5/201343.2943.2942.8342.9872,040
12/4/201342.9143.2742.5943.2057,160
12/3/201342.7543.3942.6843.03100,595
12/2/201342.9043.2342.5242.9640,036
11/29/201342.9343.4242.6643.0126,860
11/27/201343.1043.1942.6642.8330,498
11/26/201342.9243.2242.7243.2124,579
11/25/201344.0244.0242.9142.9868,234
11/22/201344.2544.2843.8944.1251,617
11/21/201344.2244.3343.9744.2648,747
11/20/201344.0944.2843.8543.9530,495
11/19/201344.4544.4843.8443.9757,019
11/18/201345.7245.7244.3144.4834,265
11/15/201345.5045.5545.1445.4116,444
11/14/201344.9445.2344.8245.2336,340
11/13/201344.2744.9644.1344.93103,575
11/12/201344.9844.9844.2744.5141,416
11/11/201344.8445.3244.7845.2087,613
11/8/201343.7144.8443.7144.8052,624
11/7/201344.5844.6043.6543.7434,254
11/6/201344.5245.0544.2344.4824,906
11/5/201344.3744.5244.1144.3124,550
11/4/201344.1144.6244.0744.6219,855
11/1/201344.3044.3043.5043.9055,447
10/31/201344.1644.6743.9644.2144,807
10/30/201344.4044.6843.9444.1099,678
10/29/201343.8444.4643.8444.4643,265
10/28/201343.5243.8443.5143.7760,684
10/25/201343.5243.6543.3343.5738,787
10/24/201343.4443.4543.1043.3456,347
10/23/201344.2244.2243.3143.5647,793
10/22/201344.4544.8644.3444.4774,401
10/21/201344.4444.7544.1744.2451,449
10/18/201344.2244.6344.2244.6066,309
10/17/201343.4543.7843.4243.7544,043
10/16/201343.2643.5543.1743.49167,788
10/15/201343.4043.4042.9343.0473,622
10/14/201342.8743.4842.7643.4823,024
10/11/201342.5543.2042.4543.1719,326
10/10/201342.0442.7642.0442.71285,834
10/9/201342.0242.0241.4541.6570,130
10/8/201342.5742.7341.9741.9943,968
10/7/201342.6042.7842.4142.5015,715
10/4/201342.4943.1442.3442.9587,308
10/3/201342.6042.6242.1142.4622,838
10/2/201342.3842.7242.1442.7010,669
10/1/201341.9342.6741.9242.5445,861
9/30/201341.7642.0741.5541.9920,267
9/27/201342.0442.3041.9642.1829,570
9/26/201342.3942.5342.2142.3519,018
9/25/201342.1542.5342.1242.2630,256
9/24/201342.0142.3141.5942.0332,156
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center