$51.89 0.00 (%) SPDR SP HlCr Eq Shs - NYSE ARCA

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
9/27/201651.8052.1151.4851.89171,293
9/26/201652.8052.8051.5151.51164,161
9/23/201652.3252.4452.0952.2313,317
9/22/201652.3752.5852.2352.5634,883
9/21/201652.5452.5451.3852.2529,508
9/20/201652.2352.2351.7051.86112,120
9/19/201652.5352.5351.6951.73173,701
9/16/201652.0852.0851.5151.575,243
9/15/201651.0751.6450.5551.565,424
9/14/201650.7150.8650.6250.726,391
9/13/201651.1551.1550.4150.6518,913
9/12/201650.4051.4249.6351.426,876
9/9/201652.0652.0650.5950.599,570
9/8/201652.6252.6252.4152.414,802
9/7/201652.7152.7152.4052.592,363
9/6/201652.4352.5451.9952.3451,184
9/2/201651.9052.2151.8252.2181,565
9/1/201651.9651.9651.2251.684,453
8/31/201651.9051.9051.5351.747,016
8/30/201651.8951.9551.7751.825,688
8/29/201651.5651.9651.5651.943,537
8/26/201651.2451.3451.0051.341,800
8/25/201650.8651.1549.9650.864,732
8/24/201651.8351.8651.0551.053,600
8/23/201651.8052.0351.6851.758,167
8/22/201651.1551.7751.1551.599,161
8/19/201651.3951.4651.3351.463,676
8/18/201651.2251.4651.2251.426,584
8/17/201651.4251.4251.0751.184,469
8/16/201651.6651.6851.5451.574,881
8/15/201652.3552.3551.8451.846,214
8/12/201651.6751.6751.3651.6321,820
8/11/201651.3751.7251.3451.7126,007
8/10/201651.7251.7251.2251.2811,802
8/9/201651.0251.7250.9651.7220,734
8/8/201651.0551.0550.6250.753,330
8/5/201650.9851.0950.9051.059,797
8/4/201650.5050.8750.5050.8412,140
8/3/201649.8550.3649.8550.3613,080
8/2/201650.1950.1949.8750.095,419
8/1/201650.4350.4350.2450.261,443
7/29/201649.7850.2549.7850.1220,659
7/28/201649.9049.9049.6849.682,622
7/27/201649.8949.8949.4049.547,106
7/26/201649.6649.7349.6649.73680
7/25/201649.4749.4749.1349.243,238
7/22/201649.2249.4749.2249.432,943
7/21/201649.5149.8449.3049.584,959
7/20/201648.8949.8848.8949.723,241
7/19/201649.2449.3048.9448.973,608
7/18/201649.3049.3048.9049.062,817
7/15/201649.4549.4549.1249.161,171
7/14/201649.3049.4149.2549.4117,467
7/13/201649.4849.5049.1949.203,666
7/12/201649.3149.5049.3149.408,337
7/11/201649.2649.7949.0349.156,612
7/8/201648.5049.1148.5049.113,921
7/7/201648.1148.4148.1148.321,999
7/6/201647.8848.0047.8847.981,861
7/5/201647.7047.7047.3847.572,751
7/1/201647.7047.9047.6647.847,187
6/30/201646.8547.1746.8547.164,796
6/29/201646.2846.8046.2846.806,600
6/28/201645.3045.7545.3045.611,314
6/27/201644.8545.0944.8545.011,208
6/24/201645.1745.7244.7945.326,412
6/23/201645.9946.6045.9946.602,877
6/22/201645.7145.9445.6345.652,619
6/21/201645.5445.7245.5445.721,150
6/20/201645.7246.1945.7246.115,033
6/17/201645.3745.3745.3745.37306
6/16/201645.6845.8245.3445.826,168
6/15/201645.8746.0945.8345.861,832
6/14/201646.0846.1145.8246.113,667
6/13/201646.2646.4846.2646.305,000
6/10/201647.1047.1046.2846.461,840
6/9/201647.0047.1546.9347.151,353
6/8/201646.5646.9546.5646.951,954
6/7/201646.2646.4846.2646.3513,418
6/6/201645.3745.8145.3545.7313,026
6/3/201645.5245.5245.2545.284,098
6/2/201645.0945.5945.0945.594,651
6/1/201644.6345.0644.6344.991,136
5/31/201644.5044.5644.4444.561,228
5/27/201644.3144.5644.3144.56541
5/26/201644.3144.3144.0544.091,468
5/25/201644.6044.6044.3244.322,013
5/24/201643.7644.2343.7544.2212,767
5/23/201643.3343.8443.3343.532,596
5/20/201642.7142.7142.7142.710
5/19/201642.6942.7142.6942.71547
5/18/201642.6043.1742.6042.942,443
5/17/201643.3343.3343.0043.00462
5/16/201642.7043.6342.7043.635,155
5/13/201643.0643.0642.7642.83825
5/12/201643.5143.5142.7642.76841
5/11/201643.9243.9643.5843.652,026
5/10/201644.0044.0043.8043.962,117
5/9/201643.8643.9943.8643.991,116
5/6/201643.4543.4543.1043.322,271
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center