$56.59 -0.38 (%) SPDR S&P Smcndc Shs Exchange Traded Fund - NYSE ARCA

Dec. 9, 2016 | 03:59 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

XSD historical data

Date Open High Low Close Volume
12/9/201657.4257.5356.3756.59127,977
12/8/201656.2857.2656.2656.97309,379
12/7/201654.7056.2954.5856.12121,649
12/6/201653.9954.8653.9554.7193,699
12/5/201653.2053.8853.0153.86182,163
12/2/201652.1952.9052.0652.80118,896
12/1/201655.1055.1051.9552.29310,125
11/30/201655.6555.6954.9354.94104,786
11/29/201655.7455.8355.2255.46121,032
11/28/201655.8055.8755.5555.66118,580
11/25/201655.8455.9255.5555.8891,097
11/23/201655.4455.7355.1955.7347,997
11/21/201655.0855.3354.5454.8587,042
11/18/201654.7154.8254.3954.7570,632
11/17/201653.7854.6553.6054.49137,023
11/16/201653.0053.8653.0053.8074,003
11/15/201652.5853.2952.5853.1261,539
11/14/201652.4352.5552.1352.37312,610
11/11/201650.7552.1850.7552.11171,096
11/10/201652.0052.3450.1750.44169,844
11/9/201650.2151.7150.0951.57100,793
11/8/201651.1551.7550.9151.4353,700
11/7/201650.9851.3450.6751.2737,043
11/4/201650.1450.5249.6950.0243,530
11/3/201650.7050.9650.3050.50193,077
11/2/201650.9951.0750.4350.52462,218
11/1/201651.1451.5650.2250.89386,219
10/31/201651.1151.1350.8050.9576,151
10/28/201651.6751.7050.7850.8369,650
10/27/201652.4952.5951.3951.4549,278
10/26/201651.8752.4651.8752.0795,772
10/25/201652.2752.4352.1452.2854,390
10/24/201651.7452.2851.7452.2398,272
10/21/201651.1951.4650.8851.3880,450
10/20/201651.1751.6550.8951.5628,997
10/19/201650.8851.2650.3851.1781,693
10/18/201651.3051.5251.0951.26219,078
10/17/201650.9951.1550.6950.6943,563
10/14/201651.1451.6550.9651.0042,229
10/13/201650.7650.9349.8350.6681,804
10/12/201651.6651.6650.8851.25192,396
10/11/201652.9252.9251.2551.62100,152
10/10/201653.4753.7852.9953.03115,584
10/7/201653.5353.5352.7153.16242,049
10/6/201653.1953.5952.8653.55140,074
10/5/201652.8553.5252.7853.2487,380
10/4/201652.9353.1252.5052.6390,363
10/3/201653.6853.6852.6452.80110,159
9/30/201652.5853.4152.5853.15214,871
9/29/201652.2552.6551.5852.36138,977
9/28/201652.2652.5351.8752.2875,648
9/27/201650.9052.1150.9052.1124,129
9/26/201651.2051.3950.8450.9760,968
9/23/201652.0052.0851.5251.5339,832
9/22/201651.9852.1651.9252.1060,061
9/21/201651.2551.6550.9651.6345,170
9/20/201651.6651.6650.9850.9944,026
9/19/201651.3751.9351.1151.36312,343
9/16/201651.5051.5150.5651.06184,790
9/15/201650.0451.2149.9051.1177,360
9/14/201649.6349.9849.2649.9347,712
9/13/201649.8450.3549.2549.56106,440
9/12/201648.8150.0348.5750.0163,498
9/9/201650.7550.7549.0849.1894,354
9/8/201651.1651.2050.7951.1034,318
9/7/201651.8551.8551.2151.37284,792
9/6/201652.3352.3351.6351.93117,654
9/2/201652.3852.4651.9152.2640,308
9/1/201651.4852.1251.2352.1052,618
8/31/201651.5951.6151.0751.44197,994
8/30/201651.3951.9151.3751.59148,574
8/29/201651.4651.7051.4051.4428,101
8/26/201651.1751.7250.9851.34210,337
8/25/201650.8851.2650.8051.0836,021
8/24/201651.3051.4050.7250.8688,935
8/23/201651.4151.5951.2551.2555,278
8/22/201650.9751.1950.7651.1394,323
8/19/201650.1651.0350.1050.7997,461
8/18/201649.6550.1149.6550.1122,419
8/17/201649.7249.7349.2049.5788,048
8/16/201650.0850.1549.9249.9459,081
8/15/201650.1750.5049.9950.4133,741
8/12/201649.9149.9149.4749.76128,992
8/11/201649.3149.4649.0749.3962,307
8/10/201649.6249.6248.9849.1436,586
8/9/201649.8550.2049.8550.0154,998
8/8/201649.9850.2549.7649.79224,306
8/5/201649.3149.8349.3149.76199,295
8/4/201648.9549.0748.7748.9679,406
8/3/201648.5048.8348.4948.80193,313
8/2/201649.7850.0148.6248.7884,356
8/1/201650.0650.2549.8150.09157,922
7/29/201650.1050.1349.6049.91450,749
7/28/201650.0450.4049.9150.1129,676
7/27/201650.4050.4549.7249.9862,874
7/26/201648.5250.0048.5249.86491,949
7/25/201647.6648.3347.6648.2161,630
7/22/201647.2647.6346.8347.57318,246
7/21/201647.7747.8847.0147.22157,967
7/20/201647.2547.9147.2047.7179,946
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center