$37.41 +0.18 (%) SPDR SP HlCr Eq Shs - NYSEARCA

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
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
12/4/201547.1447.5647.0847.562,773
12/3/201548.0048.0046.9146.914,427
12/2/201547.8748.1947.8748.054,096
12/1/201547.8048.1147.6148.063,442
11/30/201547.9447.9447.4247.632,987
11/27/201548.2048.2047.4747.811,888
11/25/201547.2547.4347.1347.296,106
11/24/201546.7847.0946.4247.091,517
11/23/201546.8546.8546.6346.722,364
11/20/201546.1946.7046.1946.571,398
11/19/201546.7247.2345.8645.984,176
11/18/201545.9846.6245.9846.5055,490
11/17/201546.8046.8046.0346.213,155
11/16/201545.9546.1445.7946.023,888
11/13/201545.6646.0445.6645.808,642
11/12/201547.6147.6145.8045.942,460
11/11/201547.2147.2446.9146.912,170
11/10/201547.9647.9647.2547.423,918
11/9/201547.9647.9647.0647.176,359
11/6/201547.0647.5146.6447.514,122
11/5/201547.1647.1646.4846.961,094
11/4/201546.6246.9346.6146.8528,223
11/3/201546.2546.4746.2346.452,594
10/30/201545.2845.3045.0445.123,417
10/29/201545.9745.9744.8544.916,980
10/28/201544.6145.1244.4845.095,739
10/26/201544.2744.5444.0344.1726,142
10/23/201543.7244.2243.7244.1418,231
10/22/201543.6143.6143.3443.351,967
10/21/201544.4544.5344.1544.536,212
10/20/201545.2545.2544.3644.6756,036
10/19/201545.1945.5044.8245.266,868
10/16/201544.7145.1544.5345.1573,520
10/15/201543.4444.3043.4144.306,873
10/14/201543.1743.6743.0543.085,420
10/13/201543.6743.9343.3343.393,225
10/12/201544.1744.1743.4644.0033,231
10/9/201543.7043.9243.6543.925,819
10/8/201544.1644.1643.2243.7812,359
10/7/201543.4744.1443.4744.129,917
10/6/201544.6044.6043.2843.667,655
10/5/201545.0245.1944.4744.6112,504
10/2/201543.2244.2943.2244.2935,057
10/1/201543.0643.2942.8743.226,757
9/30/201542.7843.2742.7843.2218,516
9/29/201542.5943.3742.4642.4610,694
9/28/201544.4844.4842.8043.0119,750
9/25/201546.2346.4644.7044.985,324
9/24/201546.0446.2146.0246.154,150
9/23/201546.6646.9946.5446.593,461
9/22/201546.5046.8646.4746.633,084
9/21/201547.6147.9347.2147.271,931
9/18/201547.7448.0847.6747.673,695
9/17/201547.6548.2047.6548.083,954
9/16/201547.1947.3847.1947.272,350
9/15/201547.1547.4447.1547.411,230
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center