$78.90 +1.09 (%) SPDR SP HlCr Eq Shs - NYSEARCA

Oct. 24, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
10/24/201478.8179.0978.8178.901,055
10/23/201477.8077.8777.8077.811,168
10/22/201477.5177.5177.0877.081,311
10/21/201476.8477.5176.8477.491,810
10/20/201475.1675.8475.1675.83629
10/17/201475.5775.5775.0575.05622
10/16/201474.9275.2574.9275.251,200
10/15/201473.7374.6073.7373.992,602
10/14/201475.8676.1875.7975.933,344
10/13/201475.1476.3075.1475.401,617
10/10/201476.1276.1276.1276.120
10/9/201476.1276.1276.1276.12287
10/8/201476.3176.3176.2676.31832
10/7/201476.6976.6976.3976.392,571
10/6/201477.4477.5177.3077.519,859
10/3/201477.0177.0176.7876.78713
10/2/201474.5275.4874.5275.4319,082
10/1/201474.6074.8974.4074.863,065
9/30/201475.4475.4475.4475.440
9/29/201475.1975.8974.7875.441,449
9/26/201475.8775.8775.6375.861,084
9/25/201475.7075.7575.5775.644,304
9/24/201476.0476.0475.9875.98949
9/23/201476.1376.3275.9076.099,207
9/22/201477.3278.1976.4376.7612,076
9/19/201478.0078.0078.0078.00491
9/18/201478.2078.2578.2078.21610
9/17/201477.4977.5077.3077.318,267
9/16/201477.0077.5876.8077.57805
9/15/201477.5577.5577.5577.55356
9/12/201478.0278.0278.0278.02435
9/11/201478.0878.6278.0878.622,127
9/10/201477.6177.9177.6177.911,081
9/9/201478.0978.0977.5477.54981
9/8/201477.0077.8077.0077.782,880
9/5/201477.2077.3677.0377.361,026
9/4/201478.1878.1977.1877.182,583
9/3/201478.6578.6578.0778.071,752
9/2/201477.9077.9977.7477.922,229
8/29/201477.3077.3077.3077.30296
8/28/201477.6077.6077.1277.134,518
8/27/201478.1578.1577.6277.62563
8/26/201477.7577.8877.6577.65916
8/25/201477.5277.5277.1477.141,791
8/22/201476.9277.3976.8877.1414,198
8/21/201477.0377.0376.7176.916,352
8/20/201476.2576.2576.2576.25309
8/19/201477.6177.8077.4977.80591
8/18/201476.2576.2576.2576.25240
8/15/201477.3077.3076.1776.1727,557
8/14/201477.0777.0777.0577.05603
8/13/201476.9777.0076.9577.0013,920
8/12/201476.1676.1675.7575.8222,418
8/11/201476.7676.7676.1976.222,087
8/8/201475.4475.9775.4475.971,166
8/7/201475.9575.9575.5875.58316
8/6/201476.7676.9476.7676.941,170
8/5/201477.3977.3977.3977.39184
8/4/201476.7477.2876.0877.226,107
8/1/201477.5477.5477.4077.40658
7/31/201478.5578.5577.6277.62790
7/30/201479.2479.3978.9879.392,922
7/29/201478.0078.0078.0078.00377
7/28/201477.2277.6777.2277.671,469
7/25/201478.0878.0877.5577.551,744
7/24/201478.0978.0978.0978.09263
7/23/201477.6077.6077.6077.600
7/22/201477.5777.6077.3577.601,175
7/21/201476.8076.8376.8076.83776
7/18/201476.2676.2676.2676.260
7/17/201476.7076.7076.2676.26528
7/16/201477.6477.6477.0177.228,830
7/15/201479.2479.2477.3077.541,852
7/14/201478.9378.9378.3078.301,331
7/11/201478.1878.3378.1478.332,152
7/10/201478.0078.1376.4778.012,787
7/9/201477.7077.9877.7077.9814,901
7/8/201478.9378.9377.6677.723,302
7/7/201480.0080.0078.8679.074,943
7/3/201480.0780.2780.0780.27671
7/2/201479.9579.9579.8579.85879
7/1/201479.8880.1179.8680.111,542
6/30/201478.6278.8078.6278.80993
6/27/201478.5779.0878.5779.081,411
6/26/201479.3079.3078.3478.541,296
6/25/201478.3378.3678.3278.36690
6/24/201478.4778.5578.4778.55422
6/20/201478.2678.6178.2678.61499
6/19/201478.2478.2478.2478.24290
6/18/201477.3978.2577.3978.25748
6/17/201477.5077.8877.5077.686,079
6/16/201477.1677.1676.6977.011,014
6/13/201476.3276.4176.3276.411,099
6/12/201476.7876.7876.4376.452,663
6/11/201477.0077.0076.7276.891,318
6/10/201477.0077.2176.8777.211,996
6/9/201477.5377.5377.5377.53473
6/6/201477.1977.3277.1977.32342
6/5/201475.9076.9075.7676.671,656
6/4/201475.7575.7575.7575.75357
  • Showing 1-100 of 940 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center