$88.73 0.00 (%) SPDR S&P Smcndc Shs - NYSEARCA

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XSD historical data

Date Open High Low Close Volume
3/30/201588.3988.7887.7388.73113,112
3/27/201585.3188.0084.9487.9255,634
3/26/201584.7785.7683.6585.22100,145
3/25/201590.0790.0785.7985.8671,710
3/24/201591.1591.1589.9790.0256,025
3/23/201591.1691.1690.6990.6985,023
3/20/201591.2191.2990.2191.12146,817
3/19/201589.2490.2689.2490.10148,368
3/18/201588.8489.8887.8289.411,157,920
3/17/201589.0989.3688.2988.9739,261
3/16/201588.7489.4388.7489.39108,649
3/13/201588.2288.4687.2888.1643,400
3/11/201587.9588.5587.5587.7989,459
3/10/201588.2988.5187.6587.6545,013
3/9/201589.0089.0988.3988.9538,193
3/6/201588.9289.2188.2088.5870,420
3/5/201589.3689.4988.6189.1298,250
3/4/201588.7489.1888.0289.07169,017
3/3/201590.0390.0388.7688.88137,142
3/2/201588.4090.3088.4090.22146,756
2/27/201588.1088.2187.5087.9737,335
2/26/201587.2688.0787.1987.9738,324
2/25/201587.2187.4486.8086.9951,585
2/24/201585.9087.3885.6887.32193,307
2/23/201585.4785.5384.8385.2638,175
2/20/201585.2485.7084.7085.5737,403
2/19/201585.1085.3384.7485.1644,589
2/18/201585.6085.7284.9385.1952,863
2/17/201585.2585.7284.9985.48116,877
2/13/201585.2885.6584.3685.3098,494
2/12/201584.3084.7884.0184.7751,595
2/11/201583.2983.8082.8883.5350,829
2/10/201581.9883.1481.4383.1226,606
2/9/201581.6781.7780.9081.2720,070
2/6/201582.0683.1281.7381.9840,937
2/5/201581.9582.3081.6282.20116,740
2/4/201580.8782.1680.8781.6631,607
2/3/201579.8281.4179.8281.3825,751
2/2/201579.7579.7777.9279.5341,272
1/30/201580.6581.2579.3879.3929,872
1/29/201579.9380.8778.9180.8286,744
1/28/201581.1281.8679.8779.9371,688
1/27/201579.9980.7579.4880.1731,359
1/26/201579.9080.8979.4680.7163,672
1/23/201579.5880.4279.4679.9927,369
1/22/201579.6779.7077.4779.6577,509
1/21/201577.7079.2077.5178.8625,244
1/20/201578.1478.1477.0377.8134,974
1/16/201575.9277.4275.8677.34432,536
1/15/201578.7478.7476.1176.12254,406
1/14/201577.8079.0577.1177.91110,730
1/13/201579.6380.9078.0378.5841,576
1/12/201580.1380.1378.4079.0362,397
1/9/201580.2880.2878.9579.8336,706
1/8/201577.8979.7577.8979.5965,115
1/6/201578.0078.1375.6176.17337,104
1/5/201579.2779.5077.9778.0851,942
1/2/201579.9880.5478.8679.80113,183
12/31/201480.1180.8679.7179.7323,998
12/30/201480.3980.3980.0080.13127,748
12/29/201480.7280.7280.1780.3933,885
12/26/201481.3081.3080.4780.7627,338
12/24/201480.2980.8780.1080.6122,083
12/23/201481.1381.4379.9680.1461,236
12/22/201479.4080.5979.0780.5939,895
12/19/201479.5079.5078.1879.08128,081
12/18/201479.0079.2678.5179.2682,967
12/17/201476.6978.0375.8477.93252,979
12/16/201476.3578.0876.2676.52111,667
12/15/201477.5878.6376.4876.88133,980
12/12/201477.0678.0176.9576.9575,870
12/11/201477.5778.6077.5777.8387,299
12/10/201478.6778.9577.0277.14187,627
12/9/201476.8378.7376.5278.7360,933
12/8/201479.2679.4177.3177.9046,470
12/5/201478.4779.3678.3479.3244,657
12/4/201478.0178.2477.5078.1057,722
12/3/201476.0877.8576.0877.7235,986
12/2/201474.8875.8674.7875.85103,020
12/1/201475.5075.8374.1074.23405,386
11/28/201476.4676.4675.4975.7130,943
11/26/201474.5576.2574.5576.2024,721
11/25/201474.9775.0174.4374.5224,943
11/24/201474.1974.6873.9774.68237,757
11/21/201473.9974.0973.4173.7334,880
11/20/201472.0073.1071.6473.0727,492
11/19/201473.0073.0072.0372.3724,616
11/18/201471.7373.5071.7373.1161,465
11/17/201472.1672.2571.1471.6414,448
11/14/201471.7772.4371.0572.34130,575
11/13/201472.5872.8171.7171.78114,272
11/12/201472.3672.5572.0372.519,574
11/11/201472.6572.6872.2472.4219,650
11/10/201472.2772.8372.0472.6248,710
11/7/201472.7872.7871.2772.0937,252
11/6/201472.9573.4372.3872.8187,819
11/5/201472.1773.0971.9873.06154,368
11/4/201472.2272.7171.6172.1340,145
11/3/201472.3173.0372.1072.3481,790
10/31/201470.8072.5970.8072.11284,606
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center