$78.59 -0.67 (%) SPDR S&P Smcndc Shs - NYSEARCA

Dec. 19, 2014 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XSD historical data

Date Open High Low Close Volume
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
10/30/201469.9069.9067.7068.8573,647
10/29/201470.0070.3369.1169.9598,521
10/28/201468.7470.0468.6670.0452,461
10/27/201467.9568.2467.1468.0731,641
10/24/201467.6368.3567.4468.15122,676
10/23/201467.0768.4967.0767.9155,840
10/22/201467.9868.2466.4666.46167,713
10/21/201466.7867.8866.6767.8394,413
10/20/201464.9165.9764.9165.9765,258
10/17/201466.1566.4664.7664.84117,529
10/16/201462.7564.8662.2664.56479,141
10/15/201461.1163.8461.1163.32222,783
10/14/201461.8863.7861.7662.20139,447
10/13/201462.8463.6261.3961.50254,511
10/10/201466.6466.6462.3962.65163,282
10/9/201470.3970.3968.0068.00112,329
10/8/201468.9870.7168.2870.65102,242
10/7/201470.2970.5968.9468.94237,030
10/6/201472.0472.0470.5370.7887,365
10/3/201472.3372.5371.8871.91138,764
10/2/201471.5671.9769.8771.70260,503
10/1/201473.4173.4171.4471.59166,587
9/30/201474.5874.5873.4173.4171,857
9/29/201473.7474.7973.5074.5244,503
9/26/201474.2274.6574.0574.6040,159
9/25/201475.0075.0173.6573.83163,552
9/24/201474.7475.3574.5275.22106,347
9/23/201474.5275.4774.3174.6094,552
9/22/201475.8375.9474.7774.80165,677
9/19/201477.8577.8575.9176.0618,899
9/18/201476.7677.5176.4377.5130,086
9/17/201475.6576.6475.6576.1730,048
9/16/201474.3275.6474.2475.5722,365
9/15/201475.9575.9574.5274.5744,401
9/12/201476.7376.7375.7775.9821,974
9/11/201476.6776.8076.0076.8028,649
9/10/201476.6876.6875.7876.51160,432
9/9/201477.7877.7876.6176.6928,584
9/8/201477.6078.2277.1677.5625,571
9/5/201477.2177.6577.0577.5886,380
9/4/201477.0277.8676.9177.0640,424
9/3/201478.0578.0576.7676.8931,596
9/2/201477.6677.6676.8277.2259,660
8/29/201476.6677.1276.4477.1216,959
8/28/201475.0275.9974.9075.8716,687
8/27/201475.6475.7375.0575.3616,138
8/26/201475.3575.6375.2375.5642,510
8/25/201476.1676.1675.1875.4148,699
8/22/201475.4076.1075.0975.78277,508
8/21/201475.3875.6875.0375.60104,765
8/20/201474.0275.4774.0275.3998,460
8/19/201473.4974.0373.4973.9453,371
8/18/201472.6673.1172.3073.1166,918
8/15/201472.5372.9871.5472.2737,669
8/14/201472.2972.2971.8671.96102,008
8/13/201471.6272.0871.3271.9218,348
8/12/201471.6271.7770.8171.2345,752
8/11/201471.3571.9570.8971.5827,075
8/8/201470.0070.6469.9670.6013,342
8/7/201470.9871.0869.6269.8186,415
8/6/201470.1071.2369.8370.7837,843
8/5/201470.2370.9669.9270.3737,448
8/4/201470.5570.7169.5270.4946,361
8/1/201469.6970.5969.4270.2862,704
7/31/201471.5771.5769.6069.7459,183
7/30/201471.8772.1271.3571.9364,807
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center