SPDR SP OlGs Eq Shs  $46.71

down -0.19


29/7/2014 03:59 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
5/18/201138.8940.1638.8439.99195,594
5/17/201138.8439.2638.3038.79796,644
5/16/201139.3140.1938.9539.051,367,780
5/13/201139.8940.3539.2239.54320,628
5/12/201139.5440.2038.9739.82486,359
5/11/201141.0641.1239.6539.86255,102
5/10/201141.1941.4440.6241.241,062,400
5/9/201140.0441.0839.9940.95126,943
5/6/201140.3140.9639.3639.77336,188
5/5/201140.0240.7639.3739.75725,658
5/4/201141.6541.6540.2340.64538,965
5/3/201142.7942.8641.3341.71515,612
5/2/201144.2744.3642.8043.07109,508
4/29/201143.4444.2443.4444.09152,430
4/28/201143.3244.0443.1043.49186,632
4/27/201143.8643.8642.4743.40132,701
4/26/201143.4543.7943.1443.76121,924
4/25/201143.5643.6142.9443.28105,952
4/21/201143.2343.5742.8543.57124,702
4/20/201143.0443.1742.6743.00136,682
4/19/201141.7142.3541.7142.33152,634
4/18/201141.5641.9441.0541.72232,973
4/15/201141.9042.4041.5142.28129,739
4/14/201140.7941.7640.7941.73108,814
4/13/201141.4941.5140.7341.24148,203
4/12/201142.0942.0940.6240.96469,147
4/11/201143.5343.5342.0942.34140,964
4/8/201143.5244.0643.0043.27194,731
4/7/201143.5043.5242.9043.15236,573
4/6/201144.6144.6143.0043.22231,911
4/5/201144.2544.3443.9044.17226,506
4/4/201144.3344.5744.1144.25178,516
4/1/201144.5144.6343.8443.95504,380
3/31/201143.9344.3243.9243.97243,083
3/30/201143.9944.0243.2343.81334,908
3/29/201142.7443.6742.7443.58530,801
3/28/201143.0243.4942.6042.92507,331
3/25/201142.7543.2242.3842.87424,097
3/24/201142.7442.7441.8242.54341,255
3/23/201142.3842.4541.8442.29407,608
3/22/201142.2542.6742.0742.32207,583
3/21/201141.8242.4641.5642.46253,830
3/18/201141.8441.8440.7640.83347,938
3/17/201140.6441.3840.4741.20475,717
3/16/201141.0141.1739.5739.86612,770
3/15/201140.2041.2539.6340.97331,886
3/14/201141.2641.3340.3741.291,761,390
3/11/201139.5941.4639.5841.26386,098
3/10/201141.2441.2540.1640.21347,100
3/9/201142.1442.5441.7541.90209,847
3/8/201142.5042.6341.9442.26114,641
3/7/201143.3443.4542.2142.56154,691
3/4/201143.1843.2542.6742.94457,498
3/3/201142.5243.1542.3943.07416,732
3/2/201141.5242.4441.2842.38225,376
3/1/201143.0543.0741.6241.70247,368
2/28/201142.7242.7241.8642.60233,970
2/25/201141.5542.5041.3942.50100,555
2/24/201141.9041.9140.7541.11299,405
2/23/201141.6142.1341.3741.72178,132
2/22/201142.6342.7441.1341.35241,161
2/18/201142.7842.8242.0742.27251,426
2/17/201141.8942.7341.7042.58217,619
2/16/201141.3642.0341.2341.85233,450
2/15/201141.4641.4840.8040.95208,806
2/14/201140.5041.3940.4341.29186,153
2/11/201140.1040.4840.0340.28127,590
2/10/201139.4040.2439.4040.18177,027
2/9/201140.2040.2939.3239.53339,112
2/8/201140.5740.7039.7840.16433,579
2/7/201140.2940.9940.2940.51632,027
2/4/201140.1940.2039.3239.73219,083
2/3/201139.8940.0239.2139.99437,742
2/2/201139.5740.0139.3339.82217,620
2/1/201139.3339.6839.1739.56158,268
1/31/201138.2539.1938.1339.10270,112
1/28/201138.2838.5338.0038.17129,527
1/27/201137.9838.4237.8038.25147,695
1/26/201136.7538.1036.7337.98105,897
1/25/201136.7636.7636.0536.55198,290
1/24/201136.7436.9236.2036.65121,276
1/21/201137.3937.5036.5136.67146,600
1/20/201136.9637.0636.1436.84162,455
1/19/201138.0438.0437.1837.2386,421
1/18/201137.7437.9837.4337.96215,043
1/14/201137.2337.7136.8837.69138,796
1/13/201137.3237.3436.8537.13192,636
1/12/201136.9037.3936.7937.21125,270
1/11/201136.0336.6236.0336.56332,974
1/10/201135.7735.9035.3235.80925,918
1/7/201135.6636.1635.5336.01117,658
1/6/201136.2936.3335.4235.61911,271
1/5/201135.6136.3335.4936.33389,778
1/4/201136.9336.9335.6635.92404,044
1/3/201137.1337.1336.6636.72289,448
12/31/201036.7436.8736.5036.71120,164
12/30/201036.5536.8736.5536.7170,925
12/29/201036.3136.7936.1536.6997,789
12/28/201036.3236.3236.0436.12153,548
12/27/201036.4936.4935.9636.1362,505
Trading Center