$42.32 -0.46 (%) SPDR S&P Smcndc Shs - NYSE ARCA

May. 3, 2016 | 02:12 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
5/2/201642.4542.7842.3042.78157,577
4/29/201643.3443.3442.0742.3644,918
4/28/201644.5344.8843.4843.5523,872
4/27/201643.8344.9843.8344.91150,904
4/26/201643.6044.3743.6044.2817,899
4/25/201643.9344.0943.3743.3967,459
4/22/201643.3844.2143.3844.0819,419
4/21/201643.4743.4743.0543.1440,107
4/20/201642.8643.6642.8543.4794,362
4/19/201643.7943.8042.8042.86118,975
4/18/201643.5243.8143.5043.7233,386
4/15/201644.1744.1743.6943.6936,917
4/14/201644.3344.3843.8844.13168,606
4/13/201643.5344.6343.5344.6229,084
4/12/201643.4143.5442.6643.29102,721
4/11/201643.7243.9743.3343.3325,966
4/8/201643.8744.0643.3543.48163,710
4/7/201643.9643.9643.3443.4650,028
4/6/201643.8044.2643.3044.24199,963
4/5/201644.1244.4243.9743.9754,837
4/4/201644.8444.8444.2544.2846,055
4/1/201644.1344.8943.9744.8826,326
3/31/201644.6044.7544.5044.5411,759
3/30/201644.7145.1144.6144.76136,939
3/29/201643.5044.5343.2944.4935,992
3/28/201643.8643.8943.4643.6921,384
3/24/201643.4943.7542.9943.7543,823
3/23/201644.4644.4643.7143.7212,814
3/22/201644.2344.5844.1244.4717,542
3/21/201644.6444.6444.0644.4423,807
3/18/201644.1444.6044.0844.5539,170
3/17/201643.6544.1043.4444.01195,530
3/16/201642.9043.7242.8643.70121,892
3/15/201643.1543.1542.7143.0440,769
3/14/201643.3043.5843.1743.2936,284
3/11/201642.8543.5342.8143.5338,840
3/10/201642.6642.8941.9742.3917,791
3/9/201642.2242.5042.0542.4335,826
3/8/201643.0143.0141.9441.9867,754
3/7/201643.0743.4742.8743.30265,252
3/4/201643.2143.9042.8043.35315,829
3/3/201642.9343.1642.6943.1460,825
3/2/201642.5042.8142.4742.7834,954
3/1/201641.8742.4441.5542.44273,888
2/29/201641.3442.1041.3441.5965,786
2/26/201641.2941.4341.0941.30134,830
2/25/201640.8241.0740.2941.0782,206
2/24/201639.5040.8739.3640.77191,584
2/23/201640.2740.4339.8939.9431,953
2/22/201640.3240.6340.3240.54489,949
2/19/201639.5939.8439.3339.81100,233
2/18/201640.3440.4039.6939.6947,285
2/17/201639.7240.2739.7240.0184,251
2/16/201638.2439.3337.9239.2447,521
2/12/201637.4637.7636.8637.72122,290
2/11/201636.7637.2736.5337.00142,952
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center