$94.12 -1.98 (%) SPDR SP HlCr Eq Shs - NYSEARCA

Apr. 27, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
4/27/201596.1996.1994.1294.121,172
4/24/201596.4796.4795.8896.101,244
4/23/201595.5096.2995.5096.236,641
4/22/201595.5995.6895.0295.681,928
4/21/201595.6995.7195.5795.662,762
4/20/201595.2295.3194.5394.962,812
4/17/201593.9294.1993.8193.932,748
4/16/201595.5895.7495.5895.641,398
4/15/201595.6095.9095.5695.781,947
4/14/201596.5796.5795.0695.611,652
4/13/201596.7396.7396.0996.181,528
4/10/201595.7896.5695.7896.082,099
4/9/201595.3595.3595.3595.35468
4/8/201594.7995.4294.7995.422,368
4/7/201595.0995.0994.6994.691,196
4/6/201594.8894.8894.7994.79448
4/2/201594.6594.9994.5294.521,301
4/1/201594.4594.4594.0994.171,103
3/31/201595.5095.5095.5095.50543
3/30/201594.9095.9594.9095.953,085
3/27/201593.7293.9093.7293.90771
3/26/201592.9193.3992.7993.39950
3/25/201595.3095.3094.0394.035,532
3/24/201595.7695.8695.4795.533,851
3/23/201595.0795.2494.7495.212,598
3/20/201595.6595.6595.0395.031,569
3/19/201594.7695.4394.7695.353,670
3/18/201595.7495.7493.7094.502,863
3/17/201593.9894.3293.7094.323,082
3/16/201594.6194.8894.4994.492,980
3/13/201593.8593.8592.4793.063,663
3/11/201591.7692.2291.7692.22799
3/10/201592.0092.3291.5092.012,667
3/9/201592.1892.7792.1092.771,418
3/6/201593.5093.5092.2692.261,880
3/5/201593.9893.9893.1193.301,856
3/4/201592.9693.1591.8892.991,924
3/3/201593.5093.5092.7792.773,229
3/2/201593.8593.8893.5093.755,163
2/27/201593.0093.4393.0093.162,101
2/26/201593.7793.7893.4093.656,068
2/25/201593.5993.5993.2293.222,413
2/24/201592.9993.3792.9193.325,434
2/23/201592.8493.3592.7592.772,258
2/20/201592.0492.0492.0492.04579
2/19/201592.0792.6192.0792.61973
2/18/201591.9692.1391.8292.121,697
2/17/201591.6191.9191.5091.752,567
2/13/201591.2791.7491.1991.741,436
2/12/201590.5790.9890.5790.981,287
2/11/201590.6090.6089.9889.98868
2/10/201589.1689.8889.1689.60891
2/9/201589.9490.3789.0789.141,544
2/6/201590.5590.9889.6990.113,606
2/5/201589.1089.4889.1089.44973
2/4/201588.7089.3488.7089.342,539
2/3/201589.9889.9888.2288.852,803
2/2/201587.1787.6887.1787.24591
1/30/201589.5089.5088.5188.85687
1/29/201589.0289.5088.4989.502,013
1/28/201590.3590.3589.4389.552,159
1/27/201589.4489.6389.2189.211,417
1/26/201589.0889.3889.0489.04696
1/23/201588.9989.0488.8788.871,423
1/22/201586.7188.1886.7188.181,500
1/21/201588.6088.6087.0887.258,401
1/20/201587.8087.9387.2287.931,838
1/16/201586.0388.4586.0388.453,735
1/15/201587.5787.8686.9587.032,589
1/14/201587.5088.5087.5088.303,959
1/13/201589.7789.7787.7987.952,451
1/12/201589.5089.5088.7588.783,053
1/9/201589.0089.0388.5089.032,266
1/8/201588.7489.1988.7489.055,285
1/6/201586.7386.7385.8186.041,024
1/5/201586.2887.0186.2886.747,068
1/2/201586.2986.2986.2986.29477
12/31/201488.1588.7486.9486.995,627
12/30/201487.5787.6487.5787.64508
12/29/201487.5887.6487.3287.596,169
12/26/201487.7487.7487.5987.59511
12/24/201488.8588.8587.4387.524,381
12/23/201488.5588.5587.5487.54474
12/22/201487.7987.8287.7387.734,055
12/19/201488.4288.4287.2787.502,641
12/18/201487.9788.4287.9788.421,569
12/17/201485.4187.4585.4187.45627
12/16/201485.2885.2884.6684.661,026
12/15/201485.5385.6684.6684.741,446
12/12/201485.7586.2285.7586.171,034
12/11/201486.8986.8986.5686.56920
12/10/201487.3987.3986.1886.181,343
12/9/201487.7387.7387.7387.73634
12/8/201487.2087.5686.7186.712,482
12/5/201486.6686.6686.6586.65549
12/4/201486.4086.4086.4086.40945
12/3/201486.1886.1886.1886.18519
12/2/201485.8585.8585.8585.85395
12/1/201485.8285.8285.3785.371,213
11/28/201486.0486.0486.0486.040
  • Showing 1-100 of 1,063 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center