$47.68 +0.51 (%) SPDR SP HlCr Eq Shs - NYSE ARCA

Jul. 1, 2016 | 01:12 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
6/30/201646.8547.1746.8547.164,796
6/29/201646.2846.8046.2846.806,600
6/28/201645.3045.7545.3045.611,314
6/27/201644.8545.0944.8545.011,208
6/24/201645.1745.7244.7945.326,412
6/23/201645.9946.6045.9946.602,877
6/22/201645.7145.9445.6345.652,619
6/21/201645.5445.7245.5445.721,150
6/20/201645.7246.1945.7246.115,033
6/17/201645.3745.3745.3745.37306
6/16/201645.6845.8245.3445.826,168
6/15/201645.8746.0945.8345.861,832
6/14/201646.0846.1145.8246.113,667
6/13/201646.2646.4846.2646.305,000
6/10/201647.1047.1046.2846.461,840
6/9/201647.0047.1546.9347.151,353
6/8/201646.5646.9546.5646.951,954
6/7/201646.2646.4846.2646.3513,418
6/6/201645.3745.8145.3545.7313,026
6/3/201645.5245.5245.2545.284,098
6/2/201645.0945.5945.0945.594,651
6/1/201644.6345.0644.6344.991,136
5/31/201644.5044.5644.4444.561,228
5/27/201644.3144.5644.3144.56541
5/26/201644.3144.3144.0544.091,468
5/25/201644.6044.6044.3244.322,013
5/24/201643.7644.2343.7544.2212,767
5/23/201643.3343.8443.3343.532,596
5/20/201642.7142.7142.7142.710
5/19/201642.6942.7142.6942.71547
5/18/201642.6043.1742.6042.942,443
5/17/201643.3343.3343.0043.00462
5/16/201642.7043.6342.7043.635,155
5/13/201643.0643.0642.7642.83825
5/12/201643.5143.5142.7642.76841
5/11/201643.9243.9643.5843.652,026
5/10/201644.0044.0043.8043.962,117
5/9/201643.8643.9943.8643.991,116
5/6/201643.4543.4543.1043.322,271
5/5/201643.3743.5543.3743.552,662
5/4/201643.3243.3243.1943.191,856
5/3/201644.0144.0143.7343.731,195
5/2/201643.7344.1943.3144.193,487
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center