SPDR S&P HEALTH CARE SERVICES $79.87

up +0.40


17/5/2013 04:17 PM  |  NYSEARCA : XHS  |  Industries :
Type:

XHS historical data

Date Open High Low Close Volume
5/17/2013 79.60 79.97 79.60 79.87 37
5/16/2013 79.89 79.98 79.47 79.47 44
5/15/2013 79.82 79.84 79.35 79.84 115
5/14/2013 79.50 79.70 79.45 79.65 41
5/13/2013 79.37 79.37 79.00 79.23 41
5/10/2013 78.73 79.39 78.73 79.38 27
5/9/2013 79.04 79.04 78.51 78.60 71
5/8/2013 77.98 78.72 77.98 78.72 28
5/7/2013 77.56 77.79 77.27 77.75 20
5/6/2013 77.13 77.63 77.01 77.43 158
5/3/2013 77.82 77.82 77.04 77.04 183
5/2/2013 76.48 77.49 76.48 77.49 32
5/1/2013 76.30 76.74 75.94 75.94 95
4/30/2013 76.47 76.55 76.26 76.42 16
4/29/2013 76.50 76.80 76.43 76.46 40
4/26/2013 75.51 75.73 75.20 75.63 48
4/25/2013 75.45 75.65 75.16 75.16 104
4/24/2013 74.98 75.26 74.98 75.15 57
4/23/2013 73.43 74.76 73.43 74.48 84
4/22/2013 74.62 74.62 73.09 73.83 63
4/19/2013 73.84 74.20 73.61 74.19 28
4/18/2013 73.76 73.98 73.22 73.53 98
4/17/2013 75.25 75.25 73.97 74.50 292
4/16/2013 74.56 75.48 74.11 75.48 48
4/15/2013 76.27 76.27 74.22 74.33 122
4/12/2013 76.60 76.61 76.16 76.31 49
4/11/2013 75.97 76.40 75.97 76.40 12
4/10/2013 75.36 75.65 75.19 75.63 161
4/9/2013 75.72 76.02 75.66 75.85 48
4/8/2013 75.32 75.57 74.88 75.57 66
4/5/2013 75.15 75.40 74.89 75.05 47
4/4/2013 75.83 76.07 75.33 75.71 29
4/3/2013 77.13 77.13 75.53 75.70 65
4/2/2013 77.57 78.19 76.87 76.87 201
4/1/2013 75.91 76.54 75.58 76.54 38
3/28/2013 75.96 76.02 75.71 75.88 69
3/27/2013 75.24 75.88 75.24 75.82 51
3/26/2013 75.60 75.60 75.22 75.51 24
3/25/2013 74.96 75.45 74.87 74.87 46
3/22/2013 75.10 75.16 74.64 74.67 62
3/21/2013 74.85 75.27 74.54 74.85 227
3/20/2013 75.23 75.74 75.03 75.39 153
3/19/2013 75.21 75.21 74.73 74.81 20
3/18/2013 74.87 75.13 74.73 74.84 31
3/15/2013 75.69 75.69 75.32 75.34 25
3/14/2013 75.46 75.53 75.42 75.51 96
3/13/2013 75.09 75.35 75.01 75.32 129
3/12/2013 74.73 75.25 74.67 75.06 220
3/11/2013 74.59 74.94 74.45 74.91 66
3/8/2013 74.13 74.53 74.13 74.51 92
3/7/2013 73.60 73.91 73.60 73.84 56
3/6/2013 73.68 73.68 73.50 73.56 270
3/5/2013 73.36 73.40 73.27 73.40 29
3/4/2013 72.52 72.66 72.29 72.49 55
3/1/2013 72.12 72.59 72.12 72.59 9
2/28/2013 72.25 72.50 72.13 72.40 33
2/27/2013 71.07 72.38 71.07 72.38 13
2/26/2013 70.99 71.43 70.85 71.43 18
2/25/2013 72.50 72.79 71.25 71.26 45
2/22/2013 72.50 72.63 72.38 72.47 29
2/21/2013 72.47 72.63 71.96 72.33 55
2/20/2013 73.97 73.97 72.93 72.93 54
2/19/2013 73.00 73.92 72.88 73.89 57
2/15/2013 73.87 73.99 73.60 73.64 46
2/14/2013 73.33 73.90 73.33 73.64 36
2/13/2013 73.21 73.57 73.18 73.44 43
2/12/2013 72.84 72.86 72.80 72.84 9
2/11/2013 73.52 73.52 72.74 72.86 95
2/8/2013 72.87 73.68 72.87 73.52 52
2/7/2013 72.87 72.87 72.36 72.76 17
2/6/2013 72.48 72.64 72.30 72.64 10
2/5/2013 71.55 72.50 71.55 72.47 62
2/4/2013 72.07 72.44 71.48 71.48 210
2/1/2013 73.50 73.50 71.75 72.25 65
1/31/2013 71.87 71.91 71.54 71.66 100
1/30/2013 71.80 71.94 71.62 71.62 35
1/29/2013 72.61 72.61 71.77 71.80 52
1/28/2013 73.13 73.13 71.93 72.36 71
1/25/2013 72.47 72.47 72.11 72.42 105
1/24/2013 71.68 72.08 71.68 71.94 180
1/23/2013 71.00 71.42 71.00 71.41 69
1/22/2013 71.11 71.68 70.83 71.68 64
1/18/2013 70.98 70.98 70.50 70.87 58
1/17/2013 70.20 70.63 70.00 70.57 54
1/16/2013 69.60 69.75 69.38 69.73 26
1/15/2013 68.91 69.71 68.65 69.71 355
1/14/2013 68.98 68.98 68.55 68.85 30
1/11/2013 68.77 68.80 68.38 68.65 54
1/10/2013 68.30 68.54 68.05 68.54 58
1/9/2013 67.59 68.00 67.59 67.97 80
1/8/2013 68.35 68.35 67.50 67.50 142
1/7/2013 68.00 68.02 67.42 68.02 52
1/4/2013 67.54 67.80 67.36 67.73 4780
1/3/2013 67.57 67.57 67.27 67.27 28
1/2/2013 67.34 68.86 67.24 67.31 52
12/31/2012 65.75 66.30 65.34 66.30 18
12/28/2012 66.37 66.37 65.43 65.43 25
12/27/2012 65.67 66.10 65.67 66.10 10
12/26/2012 66.39 66.44 66.39 66.43 3
12/24/2012 66.33 67.02 65.13 66.44 92
Marketplace
Trading Center