$51.25 +0.12 (%) SPDR S&P Smcndc Shs Exchange Traded Fund - NYSE ARCA

Aug. 23, 2016 | 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
8/23/201651.4151.5951.2551.2555,278
8/22/201650.9751.1950.7651.1394,323
8/19/201650.1651.0350.1050.7997,461
8/18/201649.6550.1149.6550.1122,419
8/17/201649.7249.7349.2049.5788,048
8/16/201650.0850.1549.9249.9459,081
8/15/201650.1750.5049.9950.4133,741
8/12/201649.9149.9149.4749.76128,992
8/11/201649.3149.4649.0749.3962,307
8/10/201649.6249.6248.9849.1436,586
8/9/201649.8550.2049.8550.0154,998
8/8/201649.9850.2549.7649.79224,306
8/5/201649.3149.8349.3149.76199,295
8/4/201648.9549.0748.7748.9679,406
8/3/201648.5048.8348.4948.80193,313
8/2/201649.7850.0148.6248.7884,356
8/1/201650.0650.2549.8150.09157,922
7/29/201650.1050.1349.6049.91450,749
7/28/201650.0450.4049.9150.1129,676
7/27/201650.4050.4549.7249.9862,874
7/26/201648.5250.0048.5249.86491,949
7/25/201647.6648.3347.6648.2161,630
7/22/201647.2647.6346.8347.57318,246
7/21/201647.7747.8847.0147.22157,967
7/20/201647.2547.9147.2047.7179,946
7/19/201646.9147.0346.7846.9469,554
7/18/201646.9447.1446.6847.06434,956
7/15/201646.6446.6446.3646.5230,753
7/14/201646.4246.7046.2346.5327,553
7/13/201646.1746.2345.8345.8755,827
7/12/201645.6646.1545.6645.9842,846
7/11/201645.2145.5545.1645.32259,692
7/8/201643.9244.9243.7844.9065,214
7/7/201643.2143.9343.2143.53205,687
7/6/201642.6943.2142.1143.13116,852
7/5/201643.6343.6342.6242.87109,445
7/1/201644.1144.2243.9144.01263,356
6/30/201643.4744.4043.4744.38116,895
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center