$55.68 +0.13 (%) SPDR SP HlCr Sr Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 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

XHS historical data

Date Open High Low Close Volume
1/20/201755.6155.8455.5855.6873,248
1/19/201756.0156.0155.5255.5517,943
1/18/201756.3356.3355.9656.1011,485
1/17/201756.0456.4055.6956.2718,322
1/13/201755.9056.2455.9056.1419,798
1/12/201755.5355.8255.3555.756,182
1/11/201755.3855.8255.1855.6630,717
1/10/201754.9355.5554.7255.4024,476
1/9/201754.4354.9854.3154.9238,062
1/6/201754.1954.2354.0054.097,024
1/5/201754.1854.3154.0254.2111,263
1/4/201753.2454.4453.2454.3647,964
1/3/201752.8853.0952.5853.077,220
12/30/201652.8652.8652.3852.4613,477
12/29/201652.8953.1552.7552.868,957
12/28/201653.3053.3552.8152.8721,315
12/27/201653.3553.6353.2853.3120,354
12/23/201652.7353.2552.7353.257,557
12/22/201652.8752.9452.6252.7313,168
12/21/201652.9153.0652.7752.88108,534
12/20/201652.9553.3552.9252.927,944
12/19/201652.9753.2152.7352.8010,238
12/16/201652.7652.8952.5552.8925,246
12/15/201652.0052.7152.0052.6210,664
12/14/201652.9352.9351.9952.05200,137
12/13/201653.1153.2552.8653.028,952
12/12/201652.8553.2452.7952.897,672
12/9/201652.8653.0452.7553.006,658
12/8/201652.2752.7752.1752.7417,400
12/7/201652.4052.6151.8952.1312,515
12/6/201652.3152.5252.0352.456,950
12/5/201652.1452.2551.9452.2525,730
12/2/201652.2052.5151.8551.8518,869
12/1/201652.0652.4151.9151.9510,839
11/30/201652.5052.5051.8451.9143,319
11/29/201651.8152.3851.8152.337,653
11/28/201652.2352.2351.7251.7420,277
11/25/201652.3752.3752.0952.282,143
11/23/201651.3852.0651.3452.0442,016
11/21/201652.0052.1651.8251.987,829
11/18/201652.0952.1651.8051.8511,629
11/17/201651.4452.2651.4452.1550,813
11/16/201651.4351.6951.4351.487,009
11/15/201651.6351.6351.0851.5320,643
11/14/201650.1051.4050.1051.3712,781
11/11/201649.7849.9949.4049.83206,677
11/10/201649.0050.0249.0049.8318,796
11/9/201647.7449.0047.5048.8685,573
11/8/201649.3850.1849.2549.9722,395
11/7/201648.9249.9148.9249.7421,932
11/4/201648.1148.7948.0048.2812,482
11/3/201649.2149.5248.0748.1017,902
11/2/201648.8649.7548.8649.3620,110
11/1/201650.4550.4548.9149.318,625
10/31/201649.9050.4049.9050.3814,372
10/28/201650.2150.4849.5249.7717,165
10/27/201651.9552.2150.6650.7555,939
10/26/201653.0853.0852.0452.2442,576
10/25/201653.9353.9353.3753.4320,729
10/24/201654.0254.2153.7353.7616,562
10/21/201653.9353.9353.5653.834,546
10/20/201654.2354.4354.0354.2311,019
10/19/201654.3354.5053.8754.304,510
10/18/201653.8454.5053.8454.4049,108
10/17/201653.5953.5953.2253.3113,074
10/14/201654.1254.1253.5753.5713,427
10/13/201653.4854.0253.4253.859,196
10/12/201654.0754.2153.7553.806,301
10/11/201654.9154.9153.9054.0428,466
10/10/201654.4955.0854.4955.0318,366
10/7/201654.5854.5854.0054.369,904
10/6/201654.7754.7754.2554.518,446
10/5/201654.6355.1454.6354.8711,509
10/4/201654.5854.7353.9954.4531,549
10/3/201654.9455.0654.2054.4413,214
9/30/201654.6255.2454.0355.0924,469
9/29/201655.5655.5654.3054.4724,523
9/28/201654.8555.1454.5555.136,034
9/27/201654.3154.7654.3154.756,473
9/26/201654.6954.6954.3454.3811,318
9/23/201655.3055.3054.8754.917,302
9/22/201654.8955.4854.8955.3918,179
9/21/201654.3054.6853.9454.6417,066
9/20/201654.5754.5754.0254.1123,762
9/19/201654.9155.2654.4354.5219,002
9/16/201653.5154.8053.5154.7329,318
9/15/201653.8354.2853.4754.205,792
9/14/201653.9954.1653.7553.8419,799
9/13/201655.0855.0854.1454.4913,801
9/12/201654.3255.3254.3255.326,650
9/9/201655.3755.3754.5654.5631,463
9/8/201655.7956.0055.5755.805,483
9/7/201655.3755.7855.3755.789,697
9/6/201655.6055.6055.0855.3222,606
9/2/201654.6955.5054.6655.5044,767
9/1/201654.9154.9154.2754.5129,569
8/31/201655.0755.0754.4654.9553,954
8/30/201654.8655.1354.8655.0916,633
8/29/201654.2754.8954.2054.837,216
8/26/201654.5054.6253.9254.2237,163
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center