$37.00 -0.43 (%) SPDR S&P Smcndc Shs - NYSEARCA

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XSD historical data

Date Open High Low Close Volume
2/10/201637.7938.4037.4037.43137,274
2/9/201637.4738.4537.3537.65244,875
2/8/201638.3038.3237.2537.87192,996
2/5/201639.9939.9938.7338.85160,738
2/4/201639.4740.3839.4340.14117,321
2/3/201639.9039.9938.6539.47371,678
2/2/201640.7140.7139.4139.55256,869
2/1/201641.0441.6540.8541.4695,896
1/29/201640.0141.4240.0141.42367,772
1/28/201639.8240.2239.4839.6952,696
1/27/201639.8640.1139.2839.4329,147
1/26/201639.8540.2439.7040.0760,176
1/25/201640.1140.1439.5439.5838,631
1/22/201639.9740.2939.8240.20202,431
1/21/201638.9439.8238.5139.36415,412
1/20/201637.2638.9036.8638.50222,225
1/19/201638.5338.7837.4437.75296,352
1/15/201637.9738.3337.3238.07185,764
1/14/201639.1039.6338.3139.36196,915
1/13/201640.1640.5438.8238.9484,562
1/12/201640.0540.4739.5040.11258,498
1/11/201639.8040.0439.2439.80181,283
1/8/201640.5840.8839.5239.56235,291
1/7/201640.7241.0740.0640.22194,327
1/6/201642.0142.3141.3341.58298,983
1/5/201643.2843.3842.6142.69245,386
1/4/201642.8143.1142.5643.11253,248
12/31/201544.2644.4343.6843.6861,254
12/30/201544.8244.9944.4244.4572,114
12/29/201544.6145.0744.4844.9166,428
12/28/201544.3344.3543.8544.35208,372
12/24/201544.1344.6844.1344.5115,552
12/23/201544.0044.2643.9044.1931,845
12/22/201543.8343.9543.3143.9274,715
12/21/201543.2843.7443.2843.74157,436
12/18/201543.2443.4042.9742.97123,941
12/17/201544.0644.2343.5143.51243,301
12/16/201543.6243.9243.1043.83368,170
12/15/201543.0943.5043.0143.2760,205
12/14/201543.1343.3242.4442.92137,578
12/11/201543.5743.7843.1043.18350,450
12/10/201543.7144.2743.5444.05185,735
12/9/201544.4844.5643.6743.82148,968
12/8/201544.8844.8844.0844.4970,255
12/7/201545.3645.3644.7744.8997,803
12/4/201544.8145.4944.6645.45138,843
12/3/201545.6745.7144.6744.84126,795
12/2/201545.6245.6245.0845.16197,854
12/1/201545.3045.5745.2045.53196,247
11/30/201544.6445.1944.6445.1895,101
11/27/201544.3844.5844.3644.5513,359
11/25/201543.9344.4443.9344.3153,931
11/24/201543.2244.1143.2243.9631,835
11/23/201543.8243.8243.3543.4277,477
11/20/201543.7744.0243.7343.89414,800
11/19/201543.7243.8643.3743.5770,577
11/18/201542.8543.6742.7143.6152,696
11/17/201542.4643.0042.3442.5468,909
11/16/201541.9442.3341.8542.3274,929
11/13/201542.6642.6641.8242.0042,545
11/12/201542.9043.0742.4042.43171,921
11/11/201543.0943.4743.0443.09799,810
11/10/201543.4643.4642.9343.06561,813
11/9/201544.2844.2843.7943.9479,499
11/6/201543.5344.4843.4744.45158,457
11/5/201543.7843.7843.1743.28341,955
11/4/201543.4843.5743.1443.55139,817
11/3/201542.7943.3842.7943.18193,335
10/30/201542.4342.6042.3142.4939,993
10/29/201542.6042.6041.7641.9552,945
10/28/201542.3042.9542.2042.9554,144
10/27/201541.8542.3041.8241.97353,166
10/26/201543.2043.2042.0742.15145,890
10/23/201543.0043.3242.4943.22135,309
10/22/201541.8742.6841.8742.62311,000
10/21/201542.0142.1841.4941.54194,471
10/20/201542.0942.0941.6041.78132,984
10/19/201542.0142.4141.7942.16124,901
10/16/201542.0942.0941.7041.9068,724
10/15/201541.6842.2041.6042.01148,338
10/14/201540.1341.8140.1341.50341,809
10/13/201540.0440.4940.0440.08324,210
10/12/201540.4540.4540.1940.27104,753
10/9/201540.6540.6540.2440.3573,849
10/8/201540.0040.6139.9540.5883,001
10/7/201539.8140.3639.5740.35102,938
10/6/201539.2939.7039.0539.60135,774
10/5/201538.4439.0438.3738.8766,380
10/2/201536.8538.1736.7538.1796,695
10/1/201537.7237.7236.5137.2579,516
9/30/201536.7237.7836.7237.7198,957
9/29/201536.1536.6435.9336.34125,765
9/28/201537.0337.0836.0736.08185,810
9/25/201537.4137.7836.8037.1292,892
9/24/201536.7637.1036.1736.95174,031
9/23/201537.4037.4936.9137.02174,438
9/22/201537.7637.7637.1137.24122,575
9/21/201538.5038.7438.1038.1628,986
9/18/201538.3538.6838.0138.1719,110
9/17/201539.0939.4438.8338.8641,472
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center