$43.72 +0.33 (%) SPDR S&P Smcndc Shs Exchange Traded Fund - NYSE ARCA

Jun. 30, 2016 | 09:57 AM

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
6/29/201643.2343.4942.9743.3967,541
6/28/201641.9342.7541.9342.6778,892
6/27/201642.8742.8741.0141.2671,033
6/24/201644.1444.7143.2243.4625,360
6/23/201645.4546.1345.4546.13192,922
6/22/201645.3245.6144.9044.906,683
6/21/201645.3545.3945.1045.2514,883
6/20/201645.3445.7945.0945.0923,022
6/17/201645.0045.0044.3944.7689,988
6/16/201644.5145.1044.2445.1090,393
6/15/201645.4345.4345.0845.1374,004
6/14/201644.9045.2544.7045.1818,874
6/13/201645.1445.4444.9744.9731,163
6/10/201645.4945.5245.0045.1419,731
6/9/201645.7446.1645.5146.1329,515
6/8/201646.1346.1845.7946.08117,495
6/7/201645.9146.2345.7946.1344,840
6/6/201645.5745.9145.4745.7038,211
6/3/201645.7745.7745.1445.4445,402
6/2/201645.5145.6545.2745.6553,803
6/1/201645.2945.7345.0045.7236,068
5/31/201645.2845.4945.1745.43154,462
5/27/201644.6545.0744.4245.0715,125
5/26/201644.4044.7744.3944.7016,696
5/25/201644.4444.6144.2844.4069,666
5/24/201643.3444.4043.3444.3332,027
5/23/201642.8143.4542.8143.20107,568
5/20/201642.0042.7742.0042.7525,982
5/19/201641.9342.3041.3441.6321,211
5/18/201641.2942.6241.2942.19284,417
5/17/201641.8142.1941.4341.5119,275
5/16/201641.3042.3141.3041.9840,346
5/13/201641.0541.6041.0541.2224,249
5/12/201642.1142.1740.6040.92257,291
5/11/201642.1342.3341.9841.9841,898
5/10/201641.6142.0741.6142.0618,362
5/9/201641.5841.7841.2341.41104,189
5/6/201641.2641.5840.9241.58177,475
5/5/201641.8341.9941.4741.4724,011
5/4/201642.0042.3741.4541.5934,683
5/3/201642.5542.6842.1342.2438,922
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center