SPDR SP HlCr Sr Shs  $104.45

down 0.00


21/8/2014 06:30 PM  |  NYSEARCA : XHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
8/21/2014104.58104.58103.98104.4512,328
8/20/2014104.22104.22103.75104.139,107
8/19/2014103.88104.40103.72104.327,180
8/18/2014103.06103.61102.43103.4611,291
8/15/2014102.73103.45101.81102.381,644
8/14/2014102.93102.93102.73102.924,994
8/13/2014101.58102.30101.58102.217,376
8/12/2014101.41101.55100.96101.1222,318
8/11/2014101.95102.35101.36101.468,060
8/8/2014101.41101.56100.72101.5617,971
8/7/2014102.32102.37101.46101.634,362
8/6/2014101.87105.24101.60102.307,028
8/5/2014102.19102.91101.79102.2214,199
8/4/2014101.93102.53101.36102.538,647
8/1/2014101.59102.62101.12101.2314,812
7/31/2014103.25103.25101.97102.106,225
7/30/2014103.63103.87103.22103.872,225
7/29/2014103.39103.54102.91103.152,709
7/28/2014102.02103.32101.95103.2336,513
7/25/2014101.89102.21101.71102.033,903
7/24/2014102.61102.97102.60102.932,596
7/23/2014102.49102.49101.68101.992,909
7/22/2014101.34102.43101.34102.373,602
7/21/2014101.47101.47100.44101.133,259
7/18/2014101.11101.53101.11101.212,244
7/17/2014100.88102.00100.32100.323,551
7/16/2014100.27101.08100.27101.078,289
7/15/2014100.50100.5099.7799.771,281
7/14/2014100.10100.64100.10100.227,721
7/11/201499.2899.8699.2899.833,433
7/10/201499.28100.0798.5799.844,486
7/9/2014100.22100.2299.65100.156,890
7/8/2014101.25101.2599.4199.808,981
7/7/2014102.20102.20100.53100.738,313
7/3/2014102.50102.50101.71102.102,840
7/2/2014101.03101.60100.73101.605,527
7/1/2014101.00101.58100.83100.995,475
6/30/2014100.48100.5699.86100.0412,095
6/27/201499.09100.1599.05100.014,064
6/26/2014100.22100.2299.1099.105,819
6/25/201499.91100.2199.50100.213,401
6/24/2014100.50100.8299.6199.817,152
6/20/201499.81100.4499.81100.443,497
6/19/201499.4099.8799.2699.824,498
6/18/201499.6099.6898.8199.332,928
6/17/201499.1799.3399.1599.212,863
6/16/201499.1099.1098.5398.762,654
6/13/201498.7698.9398.7698.853,474
6/12/201499.0099.2698.7498.847,173
6/11/201499.5799.8299.4499.442,144
6/10/2014100.41100.4199.74100.302,530
6/9/2014100.73100.73100.25100.4417,026
6/6/2014100.75100.75100.08100.502,556
6/5/201498.94100.2898.76100.014,177
6/4/201498.5398.8098.5398.801,241
6/3/201497.9598.5397.7198.531,860
6/2/201497.7897.7897.3397.515,215
5/30/201498.0998.0997.6497.774,029
5/29/201497.9098.0097.8497.961,262
5/28/201496.9597.3896.9597.381,955
5/27/201496.9099.2896.8097.406,833
5/23/201496.0096.7095.6396.705,752
5/22/201495.7896.0195.2595.745,010
5/21/201495.0695.4295.0195.414,589
5/20/201494.6694.8894.0894.302,821
5/19/201494.5795.0094.5794.881,527
5/16/201493.3594.0893.3594.082,076
5/15/201492.5693.4092.5193.403,312
5/13/201494.6394.6394.4094.431,730
5/12/201490.7594.7890.7594.516,881
5/8/201492.9093.7292.4292.422,315
5/7/201492.4092.9092.0092.902,617
5/6/201493.0093.4092.9492.995,148
5/5/201493.4493.6593.3093.612,667
5/2/201494.0894.0893.4293.422,797
5/1/201493.6494.1592.5993.589,193
4/30/201493.2893.3092.9993.111,595
4/29/201493.8893.8892.9893.214,988
4/28/201493.7293.7292.5893.231,940
4/25/201493.4293.8093.1593.682,995
4/24/201493.4093.7193.2893.432,494
4/23/201493.1493.2492.8792.907,753
4/22/201493.1893.2492.4992.945,401
4/21/201491.7792.0591.6191.992,791
4/17/201491.7591.9090.9791.643,552
4/16/201491.4092.0291.4091.823,380
4/15/201492.4692.4690.5592.132,879
4/14/201491.9692.1791.7391.731,539
4/11/201491.7692.4191.1191.456,413
4/10/201494.2094.2092.3592.596,152
4/9/201494.0494.6993.7894.692,214
4/8/201493.1393.8592.7593.803,428
4/7/201494.0094.0092.4493.1210,589
4/4/201496.9096.9094.0894.2215,433
4/3/201496.0196.0195.7496.0037,655
4/2/201496.0096.2295.9796.094,743
4/1/201495.4695.9095.4695.909,522
3/31/201493.9894.9893.9894.952,959
3/28/201493.6694.4293.4993.562,284
3/27/201493.0693.5492.8293.072,400
Trading Center