SPDR SP HlCr Eq Shs  $77.80

up +1.55


19/8/2014 04:10 PM  |  NYSEARCA : XHE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
8/19/201477.6177.8077.4977.80591
8/18/201476.2576.2576.2576.25240
8/15/201477.3077.3076.1776.1727,557
8/14/201477.0777.0777.0577.05603
8/13/201476.9777.0076.9577.0013,920
8/12/201476.1676.1675.7575.8222,418
8/11/201476.7676.7676.1976.222,087
8/8/201475.4475.9775.4475.971,166
8/7/201475.9575.9575.5875.58316
8/6/201476.7676.9476.7676.941,170
8/5/201477.3977.3977.3977.39184
8/4/201476.7477.2876.0877.226,107
8/1/201477.5477.5477.4077.40658
7/31/201478.5578.5577.6277.62790
7/30/201479.2479.3978.9879.392,922
7/29/201478.0078.0078.0078.00377
7/28/201477.2277.6777.2277.671,469
7/25/201478.0878.0877.5577.551,744
7/24/201478.0978.0978.0978.09263
7/23/201477.6077.6077.6077.600
7/22/201477.5777.6077.3577.601,175
7/21/201476.8076.8376.8076.83776
7/18/201476.2676.2676.2676.260
7/17/201476.7076.7076.2676.26528
7/16/201477.6477.6477.0177.228,830
7/15/201479.2479.2477.3077.541,852
7/14/201478.9378.9378.3078.301,331
7/11/201478.1878.3378.1478.332,152
7/10/201478.0078.1376.4778.012,787
7/9/201477.7077.9877.7077.9814,901
7/8/201478.9378.9377.6677.723,302
7/7/201480.0080.0078.8679.074,943
7/3/201480.0780.2780.0780.27671
7/2/201479.9579.9579.8579.85879
7/1/201479.8880.1179.8680.111,542
6/30/201478.6278.8078.6278.80993
6/27/201478.5779.0878.5779.081,411
6/26/201479.3079.3078.3478.541,296
6/25/201478.3378.3678.3278.36690
6/24/201478.4778.5578.4778.55422
6/20/201478.2678.6178.2678.61499
6/19/201478.2478.2478.2478.24290
6/18/201477.3978.2577.3978.25748
6/17/201477.5077.8877.5077.686,079
6/16/201477.1677.1676.6977.011,014
6/13/201476.3276.4176.3276.411,099
6/12/201476.7876.7876.4376.452,663
6/11/201477.0077.0076.7276.891,318
6/10/201477.0077.2176.8777.211,996
6/9/201477.5377.5377.5377.53473
6/6/201477.1977.3277.1977.32342
6/5/201475.9076.9075.7676.671,656
6/4/201475.7575.7575.7575.75357
6/3/201475.2175.5175.2175.511,571
6/2/201475.7275.7275.5675.671,750
5/30/201476.2676.3976.0376.111,646
5/29/201476.2776.4376.2776.43690
5/28/201476.0276.0276.0176.011,069
5/27/201475.2176.1575.2176.151,192
5/23/201474.9775.1974.9775.193,527
5/22/201475.1875.1875.1875.18260
5/21/201475.0175.0174.5674.562,164
5/20/201474.2974.7074.2974.412,136
5/19/201475.3175.3175.3175.31703
5/16/201474.1074.5674.1074.56378
5/15/201475.5075.5073.9473.992,781
5/13/201475.8975.8975.6675.86836
5/12/201475.8976.3875.8976.23550
5/8/201474.5274.8273.7373.741,731
5/7/201473.4573.7173.0873.545,798
5/6/201474.4574.4774.4574.47969
5/5/201474.5074.8174.3374.812,450
5/2/201474.5474.6974.5074.503,797
5/1/201474.2774.2774.0474.04860
4/30/201473.2173.2773.1673.2420,974
4/29/201473.7374.1173.7373.852,108
4/28/201473.7073.7073.0773.241,728
4/25/201474.3274.5673.6073.781,893
4/24/201475.1575.1575.1075.15808
4/23/201475.3575.4175.3575.41431
4/22/201475.8276.1375.7675.768,569
4/21/201475.3275.4775.3275.47685
4/17/201474.8275.3374.8275.331,311
4/16/201474.7574.7574.5474.631,091
4/15/201474.3274.3274.3274.32162
4/14/201474.8474.8974.3274.32889
4/11/201474.6074.8373.7573.794,198
4/10/201477.3577.3574.7274.721,032
4/9/201475.9876.6975.9876.691,059
4/8/201475.5576.0575.5475.78733
4/7/201477.0277.0275.7276.352,679
4/4/201478.2878.2877.5677.871,900
4/3/201480.1580.1579.3379.491,191
4/2/201479.9280.0179.9280.01752
4/1/201479.4279.4279.4279.42200
3/31/201477.7578.7177.6778.423,206
3/28/201478.0278.0276.7077.011,620
3/27/201476.9777.2276.9777.17971
3/26/201478.5478.5477.7977.79816
3/25/201478.8778.8778.2578.252,351
Trading Center