$44.19 +0.36 (%) SPDR SP HlCr Eq Shs - NYSE ARCA

May. 2, 2016 | 03:59 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
4/29/201643.9744.0443.8343.831,430
4/28/201645.3145.4744.7444.748,083
4/27/201645.1345.3545.0645.222,590
4/26/201644.6544.6544.5144.511,198
4/25/201644.9544.9544.7744.891,451
4/22/201644.9545.0444.6144.864,111
4/21/201644.3344.8444.3344.682,876
4/20/201644.4444.7844.3944.783,524
4/19/201644.6244.6244.3344.402,423
4/18/201644.5344.6444.3744.602,987
4/15/201644.0844.2443.9744.248,968
4/14/201644.0144.1044.0144.082,660
4/13/201643.3243.9343.2743.934,671
4/12/201642.6443.1342.6443.132,873
4/11/201642.9442.9442.7442.821,147
4/8/201643.1343.1343.0643.062,493
4/7/201643.1643.1642.8442.84435
4/6/201642.7643.0742.7643.071,711
4/5/201642.8742.8742.6042.60564
4/4/201643.2443.6043.1543.195,785
4/1/201642.3442.3642.1742.351,743
3/31/201642.6142.7542.5442.541,168
3/30/201642.3942.4542.2642.437,179
3/29/201640.8142.2140.7442.109,648
3/28/201640.5740.9140.5640.911,161
3/24/201641.1241.1241.1241.120
3/23/201641.2141.2141.1241.12855
3/22/201640.9041.3540.9041.322,154
3/21/201641.0141.3341.0141.224,333
3/18/201640.6041.2540.6041.2067,293
3/17/201640.4540.6839.9540.599,606
3/16/201640.6540.8440.5840.833,533
3/15/201641.5441.5441.5441.54241
3/14/201641.4941.9541.4941.902,394
3/11/201641.1541.7841.1541.782,809
3/10/201640.9741.1840.6940.803,394
3/9/201640.1940.9740.1940.897,842
3/8/201641.2741.2740.9641.062,435
3/7/201641.5041.6241.4541.45978
3/4/201640.8341.3140.8341.081,815
3/3/201640.4740.7040.4240.662,792
3/2/201640.3740.6240.3740.492,034
3/1/201640.0540.2339.7440.223,286
2/29/201640.5540.5540.0140.013,184
2/26/201640.3240.5540.3240.52686
2/25/201639.6540.0139.6540.014,711
2/24/201638.5139.4738.5139.4411,943
2/23/201639.0939.1038.9438.994,562
2/22/201639.1139.2439.0739.1321,044
2/19/201638.4939.0638.4938.9237,275
2/18/201638.9438.9838.6138.619,118
2/17/201638.0538.8538.0538.68107,716
2/16/201637.7038.1437.6238.135,757
2/12/201637.1137.1136.7537.0414,461
2/11/201637.1837.3036.8837.303,882
2/10/201637.5038.2637.5037.732,764
2/9/201636.9937.5536.9937.4118,311
2/8/201638.0738.0736.7737.237,397
2/5/201639.8039.8038.5738.573,539
2/4/201640.0440.0439.6839.901,851
2/3/201640.0040.0039.2939.713,064
2/2/201640.0240.0239.8039.82885
2/1/201639.3140.4039.2240.267,024
1/29/201639.0739.2238.8939.225,609
1/28/201639.0739.3438.6738.722,087
1/27/201639.9240.3339.4339.565,699
1/26/201639.7540.0539.7540.053,323
1/25/201639.7340.0939.7340.09913
1/22/201639.9140.0039.8439.8910,747
1/21/201639.7040.1239.5539.7111,871
1/20/201639.0739.9638.1539.956,866
1/19/201640.2740.2739.4339.755,043
1/15/201639.7239.9539.2539.8112,264
1/14/201640.0640.7039.4440.546,853
1/13/201640.9541.0239.8439.9617,141
1/12/201640.7241.0640.4840.857,183
1/11/201642.0042.0040.4340.649,258
1/8/201642.3842.3841.7241.722,883
1/7/201642.1742.4641.8542.0512,175
1/6/201642.8443.3042.8443.038,265
1/5/201643.1243.3743.1243.2210,851
1/4/201643.7043.7042.7543.0025,340
12/31/201544.7044.7044.5744.571,587
12/30/201545.0645.0644.8644.983,232
12/29/201544.6945.1144.6945.004,740
12/28/201544.4244.7144.2844.599,731
12/24/201544.5244.7144.5244.71634
12/23/201544.9644.9644.1744.395,053
12/22/201543.6144.0743.4244.076,142
12/21/201543.5443.5743.3843.5517,368
12/18/201544.5944.5943.4643.548,095
12/17/201548.0048.0046.9546.953,608
12/16/201547.0847.2746.7047.232,839
12/15/201546.5246.6246.5246.58886
12/14/201546.2646.2645.9046.103,219
12/11/201546.2246.4345.9546.023,209
12/10/201546.5347.0346.5346.901,088
12/9/201547.5347.6846.7346.731,954
12/8/201546.8347.3346.8347.143,687
12/7/201547.5047.5046.9747.186,139
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center