$76.60 +2.74 (%) SPDR S&P Smcndc Shs - NYSEARCA

Aug. 27, 2015 | 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
8/27/201574.9076.6074.7476.60199,207
8/26/201572.4274.0071.4073.86225,338
8/25/201572.0473.4670.9970.99131,111
8/24/201566.5874.2766.5671.35305,699
8/21/201573.3174.3572.7972.83315,998
8/20/201575.5976.1173.9573.96152,044
8/19/201577.6277.8376.4376.90162,242
8/18/201579.3579.3577.4677.58241,696
8/17/201578.2279.5277.9879.4836,629
8/14/201578.5178.6577.8678.5331,594
8/13/201579.4079.7178.6078.6419,298
8/12/201578.1479.8077.2579.3753,129
8/11/201580.0980.3078.5078.7622,951
8/10/201579.8281.1979.5080.8930,457
8/7/201578.6779.3078.2879.3038,306
8/6/201579.8979.8977.8878.6934,834
8/5/201578.9780.4578.9779.7154,532
8/4/201579.1179.1177.8978.39138,694
8/3/201579.7479.7478.5479.1124,869
7/31/201580.3580.3579.3379.4430,702
7/30/201579.7480.3879.3980.2121,793
7/29/201579.2880.2178.9880.07125,815
7/28/201578.4680.1077.5879.5875,238
7/27/201578.2078.6877.2578.0189,158
7/24/201580.5880.7078.7078.8865,725
7/23/201579.5881.6279.5680.5158,481
7/22/201580.2280.2278.0078.95134,188
7/21/201580.8081.6880.6881.03112,711
7/20/201582.0182.0480.9080.93112,316
7/17/201582.2782.2881.3381.9252,240
7/16/201582.8582.8581.6982.2444,495
7/15/201583.5583.5582.1182.3762,629
7/14/201582.7883.4282.6683.3393,595
7/13/201582.1582.5681.6882.20138,532
7/10/201581.3181.9181.0981.62166,171
7/9/201582.4983.0180.3080.31144,053
7/8/201582.9182.9181.2681.6881,987
7/7/201583.6984.0081.0883.72145,096
7/6/201585.1085.6383.7884.28157,488
7/2/201585.8386.2085.4985.9546,151
7/1/201586.9187.3685.4485.5891,857
6/30/201586.7886.7885.8686.0932,675
6/29/201587.8587.8985.8385.9355,401
6/26/201590.8090.8088.0388.4133,202
6/25/201591.5491.5490.7990.9126,002
6/24/201592.2392.2491.1791.3431,089
6/23/201592.5692.7691.9492.2823,933
6/22/201592.8892.8891.9192.5529,900
6/19/201592.8892.8891.7592.2826,408
6/18/201591.8792.9791.8792.7225,855
6/17/201592.1792.1791.2591.6484,462
6/16/201590.9091.6190.7991.4155,010
6/15/201590.3091.3889.6591.1528,257
6/12/201591.5691.5690.6490.9825,897
6/11/201591.9691.9691.1591.5626,034
6/10/201590.6791.6690.5791.53190,459
6/9/201590.1590.2589.1590.0626,829
6/8/201591.8691.8689.6190.0535,864
6/5/201591.3791.9090.4591.8042,191
6/4/201592.0092.0091.2691.3855,402
6/3/201592.1992.5391.7391.8242,586
6/2/201592.3792.3791.4491.7330,165
6/1/201592.5892.8791.6392.3464,271
5/29/201592.1092.5791.5892.0756,684
5/28/201592.1192.4491.4591.98157,712
5/27/201589.0992.1988.9492.1296,916
5/26/201590.1290.1288.4188.80110,345
5/22/201589.7890.2489.7290.0617,370
5/21/201589.8189.8188.9589.5144,164
5/20/201589.3189.8788.9589.19248,406
5/19/201589.9890.1988.9389.1631,876
5/18/201588.5289.8688.3489.8428,053
5/15/201588.3288.3987.7988.2657,128
5/14/201587.5488.5087.4988.27105,503
5/13/201587.1187.8486.8787.0113,064
5/12/201586.5187.0486.0186.8113,890
5/11/201586.8987.5086.6887.1221,875
5/8/201586.8287.3486.7386.94119,633
5/7/201585.5986.3885.4586.2718,458
5/6/201585.1385.5284.3585.1231,703
5/5/201586.4586.4584.7684.9441,284
5/4/201586.8587.0686.3586.6841,124
5/1/201585.1086.6085.1086.5979,740
4/30/201585.4485.7484.3184.67110,230
4/29/201585.4585.9984.8285.5659,767
4/28/201585.2285.6784.1085.6749,304
4/27/201585.2286.5885.0785.2769,338
4/24/201587.2187.9384.8785.14149,803
4/23/201588.3788.3787.3888.0539,738
4/22/201589.3089.3088.1589.1020,166
4/21/201589.0789.1388.6788.9727,128
4/20/201588.2188.7688.0588.5453,984
4/17/201588.6588.7587.2587.8129,441
4/16/201588.7589.6088.7589.5338,785
4/15/201587.8489.2587.8489.1536,872
4/14/201588.5088.5087.0787.3560,251
4/13/201588.6789.1388.4688.5523,747
4/10/201588.5588.7188.2588.7175,662
4/9/201587.0488.3887.0288.3415,964
4/8/201586.7287.5886.7287.4355,074
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!