$90.06 +0.55 (%) SPDR S&P Smcndc Shs - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XSD historical data

Date Open High Low Close Volume
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
4/7/201587.0287.7086.8086.8141,839
4/6/201586.0087.1185.5286.9147,314
4/2/201586.9687.4886.6586.7463,054
4/1/201587.4087.4086.0186.90215,515
3/31/201588.3288.3286.1387.6886,005
3/30/201588.3988.7887.7388.73113,112
3/27/201585.3188.0084.9487.9255,634
3/26/201584.7785.7683.6585.22100,145
3/25/201590.0790.0785.7985.8671,710
3/24/201591.1591.1589.9790.0256,025
3/23/201591.1691.1690.6990.6985,023
3/20/201591.2191.2990.2191.12146,817
3/19/201589.2490.2689.2490.10148,368
3/18/201588.8489.8887.8289.411,157,920
3/17/201589.0989.3688.2988.9739,261
3/16/201588.7489.4388.7489.39108,649
3/13/201588.2288.4687.2888.1643,400
3/11/201587.9588.5587.5587.7989,459
3/10/201588.2988.5187.6587.6545,013
3/9/201589.0089.0988.3988.9538,193
3/6/201588.9289.2188.2088.5870,420
3/5/201589.3689.4988.6189.1298,250
3/4/201588.7489.1888.0289.07169,017
3/3/201590.0390.0388.7688.88137,142
3/2/201588.4090.3088.4090.22146,756
2/27/201588.1088.2187.5087.9737,335
2/26/201587.2688.0787.1987.9738,324
2/25/201587.2187.4486.8086.9951,585
2/24/201585.9087.3885.6887.32193,307
2/23/201585.4785.5384.8385.2638,175
2/20/201585.2485.7084.7085.5737,403
2/19/201585.1085.3384.7485.1644,589
2/18/201585.6085.7284.9385.1952,863
2/17/201585.2585.7284.9985.48116,877
2/13/201585.2885.6584.3685.3098,494
2/12/201584.3084.7884.0184.7751,595
2/11/201583.2983.8082.8883.5350,829
2/10/201581.9883.1481.4383.1226,606
2/9/201581.6781.7780.9081.2720,070
2/6/201582.0683.1281.7381.9840,937
2/5/201581.9582.3081.6282.20116,740
2/4/201580.8782.1680.8781.6631,607
2/3/201579.8281.4179.8281.3825,751
2/2/201579.7579.7777.9279.5341,272
1/30/201580.6581.2579.3879.3929,872
1/29/201579.9380.8778.9180.8286,744
1/28/201581.1281.8679.8779.9371,688
1/27/201579.9980.7579.4880.1731,359
1/26/201579.9080.8979.4680.7163,672
1/23/201579.5880.4279.4679.9927,369
1/22/201579.6779.7077.4779.6577,509
1/21/201577.7079.2077.5178.8625,244
1/20/201578.1478.1477.0377.8134,974
1/16/201575.9277.4275.8677.34432,536
1/15/201578.7478.7476.1176.12254,406
1/14/201577.8079.0577.1177.91110,730
1/13/201579.6380.9078.0378.5841,576
1/12/201580.1380.1378.4079.0362,397
1/9/201580.2880.2878.9579.8336,706
1/8/201577.8979.7577.8979.5965,115
1/6/201578.0078.1375.6176.17337,104
1/5/201579.2779.5077.9778.0851,942
1/2/201579.9880.5478.8679.80113,183
12/31/201480.1180.8679.7179.7323,998
12/30/201480.3980.3980.0080.13127,748
12/29/201480.7280.7280.1780.3933,885
12/26/201481.3081.3080.4780.7627,338
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center