SPDR S&P Health Care Equipment ETF $74.63

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : XHE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
4/16/201474.6574.7574.5474.631,091
4/15/201474.3274.3274.3274.320
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
3/24/201478.6378.6377.9978.12757
3/21/201480.0080.0080.0080.00585
3/20/201480.3980.5880.1780.172,241
3/19/201480.3581.1180.3580.374,371
3/18/201480.1480.1480.1480.14383
3/17/201479.8179.8179.6479.64450
3/14/201479.1079.4778.9378.931,388
3/13/201480.1480.1478.9178.931,865
3/12/201480.1480.1480.0080.00501
3/11/201480.4080.4080.4080.40563
3/10/201480.3180.6680.3180.561,566
3/7/201480.6780.7480.0180.402,708
3/6/201480.9180.9180.5080.65631
3/5/201480.5480.7680.5480.731,050
3/4/201480.0080.7880.0080.751,316
3/3/201478.7378.7378.2878.302,909
2/28/201479.6679.8679.0879.082,391
2/27/201479.4679.4679.3779.41679
2/26/201479.5579.9279.1579.502,555
2/25/201479.3879.3879.2579.251,125
2/24/201479.7179.7479.7179.74686
2/21/201479.7779.9179.5879.582,808
2/20/201478.7779.2578.7779.251,024
2/19/201479.7279.9979.1479.142,349
2/18/201479.4879.7579.4879.752,865
2/14/201478.8179.0278.5279.021,154
2/13/201477.9178.9677.9178.813,264
2/12/201478.0578.0677.7877.929,703
2/11/201477.1677.7077.0777.708,029
2/10/201476.3676.9376.3676.932,154
2/7/201475.7976.1775.7776.052,487
2/6/201475.4875.8175.4875.551,542
2/5/201475.0075.7473.8275.747,337
2/4/201475.4175.5875.1175.282,497
2/3/201475.8175.8175.0075.002,308
1/31/201477.0577.5277.0577.522,292
1/30/201476.9077.9676.9077.792,441
1/29/201477.0077.0376.5076.557,739
1/28/201476.4877.2176.4877.219,009
1/27/201476.7278.1676.1176.876,078
1/24/201479.2079.2077.3177.544,320
1/23/201478.9779.2678.8478.943,254
1/22/201480.2980.2979.8179.953,119
1/21/201480.3080.3079.7380.064,177
1/17/201480.6180.6179.7079.741,994
1/16/201480.2880.3080.1480.221,616
1/15/201479.7379.8479.3079.84946
1/14/201478.3779.0778.3779.07854
1/13/201478.9378.9377.7277.723,100
1/10/201478.8179.1078.4379.104,541
1/9/201478.1578.6878.0578.683,122
1/8/201477.4978.0377.3878.031,446
1/7/201476.3577.3376.3577.151,480
1/6/201476.2876.2876.0276.023,050
1/3/201476.0076.2575.9375.932,176
1/2/201476.4376.4375.4475.442,433
12/31/201376.5376.6076.4076.401,171
12/30/201376.1676.3276.1676.32600
12/27/201375.7976.1675.7976.161,100
12/26/201376.0576.0576.0576.05152
12/24/201376.1076.1076.0576.05327
12/23/201375.5375.8675.5375.86577
12/20/201376.1276.1274.6375.334,079
12/19/201374.6274.7974.6274.79398
12/18/201374.2074.3074.1574.15971
12/17/201374.5874.5873.3974.151,899
12/16/201374.0574.3274.0574.312,470
12/13/201373.6273.9573.2073.951,289
12/12/201373.7673.8173.6273.813,274
12/11/201374.6774.6773.7073.702,782
12/10/201375.1275.2475.1275.14867
12/9/201375.5075.6875.4675.682,483
12/6/201375.1775.6875.1775.543,672
12/5/201375.0075.0074.8774.961,596
12/4/201375.3275.4274.3974.925,208
12/3/201375.3675.5475.2775.492,021
12/2/201376.0476.0475.6075.61947
11/29/201377.3677.3675.8675.862,001
11/27/201375.8075.8075.4275.701,226
11/26/201375.2175.4375.2175.40326
11/25/201375.8975.8975.2875.282,865
11/22/201375.1675.3875.1675.38608
11/21/201375.1275.2475.1275.20942
Trading Center