$97.56 -1.11 (%) SPDR SP HlCr Eq Shs - NYSEARCA

Aug. 3, 2015 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHE historical data

Date Open High Low Close Volume
8/3/201598.2898.5897.5697.563,808
7/31/201598.7499.0398.6798.673,084
7/30/201597.3997.6997.3997.661,402
7/29/201597.0797.0796.8596.92576
7/28/201595.5596.7095.5596.70758
7/27/201596.8796.8795.6095.921,557
7/24/201598.4398.4396.7196.733,784
7/23/201599.1499.6198.4798.471,976
7/22/201598.7199.3898.6699.382,226
7/21/201597.6598.0496.7598.024,197
7/20/201596.7096.9596.6796.922,922
7/17/201596.6296.8296.3796.821,601
7/16/201596.7496.8796.4996.706,533
7/15/201596.5296.7096.0096.002,540
7/13/201595.7495.9195.7495.835,345
7/10/201594.2494.7693.9794.761,730
7/9/201593.6593.7093.0393.034,139
7/8/201592.4193.3092.4192.864,545
7/7/201593.7594.2792.5494.253,558
7/6/201592.9893.4292.9893.42451
7/2/201593.9593.9593.2093.422,131
7/1/201595.2095.2093.5793.943,171
6/30/201594.2994.4393.9994.372,217
6/29/201594.9595.3994.7694.763,570
6/26/201595.9895.9895.5295.52655
6/25/201597.5297.5395.8096.095,355
6/24/201596.5296.5295.6395.633,484
6/23/201596.7396.8796.4196.611,955
6/22/201596.6497.0696.5896.714,041
6/19/201596.7396.7396.1096.581,691
6/18/201595.0596.3795.0596.354,813
6/17/201595.4295.4394.8994.891,032
6/16/201594.3394.9391.8694.813,107
6/15/201593.4194.4193.4194.412,293
6/12/201594.5794.7194.4794.533,466
6/11/201594.9594.9594.8594.85562
6/10/201593.9994.6093.9994.524,197
6/9/201593.5594.0293.1293.261,421
6/8/201594.1594.1593.8093.902,441
6/5/201593.7393.9593.5893.951,081
6/4/201595.1495.1493.5993.591,458
6/3/201594.2395.3894.2294.795,954
6/2/201593.8893.8893.5593.604,053
6/1/201594.0094.0093.6893.682,164
5/29/201592.5593.2092.5593.191,448
5/28/201594.4194.4290.6892.731,532
5/27/201591.9092.7891.9092.781,813
5/26/201593.6693.6691.4591.464,145
5/22/201592.5892.7892.2592.382,176
5/21/201593.3193.3192.8192.811,226
5/20/201593.7595.3593.4193.411,027
5/19/201593.3793.5792.8893.57899
5/18/201592.3792.7692.1892.76688
5/15/201591.9092.0791.8991.981,363
5/14/201591.2891.2891.2891.28465
5/13/201591.1791.1791.1791.170
5/12/201591.1791.1791.1791.17647
5/11/201591.9792.1191.7391.732,356
5/8/201591.5891.5891.1591.551,278
5/7/201590.6391.0690.6391.06707
5/6/201591.0392.7590.3590.351,335
5/5/201591.6791.6790.7990.813,200
5/4/201591.2891.8291.2891.821,381
5/1/201590.8891.2390.5690.601,443
4/30/201592.2892.4590.7090.872,536
4/29/201593.4093.4092.5093.192,217
4/28/201593.1794.1993.1793.861,239
4/27/201596.1996.1994.1294.121,172
4/24/201596.4796.4795.8896.101,244
4/23/201595.5096.2995.5096.236,641
4/22/201595.5995.6895.0295.681,928
4/21/201595.6995.7195.5795.662,762
4/20/201595.2295.3194.5394.962,812
4/17/201593.9294.1993.8193.932,748
4/16/201595.5895.7495.5895.641,398
4/15/201595.6095.9095.5695.781,947
4/14/201596.5796.5795.0695.611,652
4/13/201596.7396.7396.0996.181,528
4/10/201595.7896.5695.7896.082,099
4/9/201595.3595.3595.3595.35468
4/8/201594.7995.4294.7995.422,368
4/7/201595.0995.0994.6994.691,196
4/6/201594.8894.8894.7994.79448
4/2/201594.6594.9994.5294.521,301
4/1/201594.4594.4594.0994.171,103
3/31/201595.5095.5095.5095.50543
3/30/201594.9095.9594.9095.953,085
3/27/201593.7293.9093.7293.90771
3/26/201592.9193.3992.7993.39950
3/25/201595.3095.3094.0394.035,532
3/24/201595.7695.8695.4795.533,851
3/23/201595.0795.2494.7495.212,598
3/20/201595.6595.6595.0395.031,569
3/19/201594.7695.4394.7695.353,670
3/18/201595.7495.7493.7094.502,863
3/17/201593.9894.3293.7094.323,082
3/16/201594.6194.8894.4994.492,980
3/13/201593.8593.8592.4793.063,663
3/11/201591.7692.2291.7692.22799
3/10/201592.0092.3291.5092.012,667
  • Showing 1-100 of 1,130 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!