$50.41 +0.23 (%) SPDR SP HlCr Eq Shs - NYSE ARCA

Dec. 9, 2016 | 03:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
12/9/201650.0850.5550.0850.4193,936
12/8/201649.5550.2749.3450.1810,242
12/7/201649.5049.5648.8649.5631,143
12/6/201649.8449.8448.8449.4929,665
12/5/201648.9249.1548.4849.1440,325
12/2/201648.5948.6848.4448.485,866
12/1/201649.4049.4048.0848.1616,692
11/30/201649.7949.7948.8549.1270,616
11/29/201649.5849.8849.5849.734,712
11/28/201650.0150.0149.5849.7125,584
11/25/201649.9950.1949.9950.1627,341
11/23/201649.2349.8349.2349.787,047
11/21/201650.5150.5149.8250.1213,437
11/18/201650.0850.0849.7449.9654,369
11/17/201649.4850.0549.4549.949,080
11/16/201649.4649.4649.0049.2732,436
11/15/201648.5549.3548.5149.2868,706
11/14/201649.0049.0948.1948.3311,005
11/11/201648.7349.1348.6748.697,347
11/10/201648.0848.8548.0848.8119,619
11/9/201647.2348.2246.8348.1222,731
11/8/201648.4248.5148.2648.263,614
11/7/201647.6248.1547.6248.108,829
11/4/201646.9147.3746.9147.083,806
11/3/201646.5947.0546.3146.314,671
11/2/201646.9046.9646.4546.509,026
11/1/201647.6847.7846.9147.27292,712
10/31/201647.8947.9347.3547.89332,529
10/28/201647.6048.2547.6047.8224,772
10/27/201648.3548.3547.3747.3921,259
10/26/201649.9749.9748.0048.1332,932
10/25/201651.2151.2149.7849.8310,277
10/24/201650.7350.9250.6650.7515,671
10/21/201650.8950.8950.1550.3910,067
10/20/201650.9850.9850.5150.8413,837
10/19/201651.2951.2950.6050.6310,044
10/18/201650.6551.0150.6550.9354,295
10/17/201650.4950.5050.3050.3718,630
10/14/201650.8851.0250.4750.508,037
10/13/201650.5451.0450.4350.798,720
10/12/201651.0551.2950.9550.9613,263
10/11/201652.5152.5150.7150.9617,952
10/10/201652.5952.7452.5352.556,927
10/7/201651.9451.9751.4751.9132,422
10/6/201651.7251.9851.5051.8343,213
10/5/201651.6951.9751.5551.7425,001
10/4/201651.7351.7351.1951.2016,324
10/3/201651.2351.5551.2351.555,010
9/30/201651.1651.9251.1351.8831,837
9/29/201652.4852.4850.9051.1213,938
9/28/201652.0452.0651.8051.9033,481
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center