SPDR S&P Smcndc Shs  $75.87

up +0.51


28/8/2014 04:10 PM  |  NYSEARCA : XSD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XSD historical data

Date Open High Low Close Volume
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
7/29/201471.2271.9171.2271.29467,543
7/28/201470.6771.1269.8270.96164,277
7/25/201472.3772.3970.5370.62503,790
7/24/201472.9473.4072.6972.8935,198
7/23/201475.9075.9072.9873.0369,756
7/22/201475.9076.1375.4675.9913,439
7/21/201474.7975.5574.6275.3939,966
7/18/201473.4974.9773.4974.87147,494
7/17/201474.7674.7773.3473.4843,234
7/16/201474.9775.1574.4974.9787,583
7/15/201474.9775.1273.7074.3463,061
7/14/201475.1675.2274.6274.8976,403
7/11/201474.5274.7074.3674.5756,176
7/10/201473.7275.0173.1374.3967,684
7/9/201474.9275.0774.3374.97140,271
7/8/201475.3775.5173.8774.6766,032
7/7/201476.7176.7175.4575.5196,214
7/3/201476.3676.7576.3676.59301,988
7/2/201476.2876.4275.7275.89178,091
7/1/201475.3676.6375.3676.17231,609
6/30/201474.5575.3174.4375.1166,757
6/27/201473.9474.5473.9474.5121,429
6/26/201474.9274.9273.7174.2793,706
6/25/201474.2574.8473.5974.72176,282
6/24/201475.5676.0774.2174.36465,543
6/20/201475.7675.9475.5775.9439,181
6/19/201476.2676.3375.1775.76166,619
6/18/201476.7076.7075.5076.13150,459
6/17/201475.6576.9775.4876.62204,021
6/16/201475.3075.6974.8775.62104,323
6/13/201475.0075.1474.2575.0284,096
6/12/201474.7975.1974.1974.49139,097
6/11/201473.8175.0573.8174.8069,394
6/10/201472.9873.7672.9873.6836,249
6/9/201472.6373.4872.6272.98115,751
6/6/201472.0072.4972.0072.0619,852
6/5/201471.2671.9370.6671.7737,631
6/4/201470.4471.2270.3971.1925,665
6/3/201469.8370.3569.6470.1912,159
6/2/201470.2970.2969.2669.8382,180
5/30/201470.1670.1669.5169.9160,456
5/29/201470.0070.3969.8769.95429,590
5/28/201469.4569.9069.0769.7691,817
5/27/201468.7169.5868.7169.41135,209
5/23/201467.5968.4067.2368.37317,844
5/22/201466.9867.7366.9867.38244,900
5/21/201466.7067.0166.2166.72147,030
5/20/201467.1467.1466.0066.4060,737
5/19/201466.1467.5466.1267.35284,392
5/16/201465.5466.1465.2466.1261,230
5/15/201466.1966.3564.8965.65518,469
5/13/201468.1468.4967.4567.45124,966
5/12/201466.9668.3666.9668.14124,994
5/8/201466.3767.9266.0766.4340,830
5/7/201466.6166.7565.6866.4733,767
5/6/201467.0467.5166.4466.4429,139
5/5/201466.7767.4166.2067.1556,924
5/2/201467.1567.5966.8967.0710,691
5/1/201467.0968.1766.6867.0066,774
4/30/201466.3767.1166.1867.0534,986
4/29/201467.3467.4666.6467.1131,142
4/28/201468.0768.0765.6366.9970,518
4/25/201469.2169.6067.5667.7641,932
4/24/201469.6169.8568.5969.7049,369
4/23/201469.2169.5068.9669.0419,902
4/22/201468.1169.4167.9269.2038,025
4/21/201467.6568.0367.0468.0052,894
4/17/201466.5067.7566.2367.2734,410
4/16/201466.4766.6165.5166.4689,450
4/15/201466.2166.8065.1466.6553,009
4/14/201466.2666.6565.3166.01144,598
4/11/201466.4967.2165.3865.71121,080
4/10/201469.4069.4266.9867.0188,261
4/9/201468.9869.3768.5069.3725,439
4/8/201467.4568.6967.4568.6225,232
4/7/201467.8968.4266.7967.37104,160
4/4/201470.7770.7767.5267.93114,245
4/3/201470.7771.1569.8870.1863,934
Trading Center