$131.08 -0.91 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
7/2/2015132.50132.50130.52131.089,375
7/1/2015132.28136.11131.47131.9933,877
6/30/2015131.49132.05130.86131.1123,829
6/29/2015131.63132.84130.55130.5520,328
6/26/2015134.00134.02132.68132.7031,842
6/25/2015130.29133.20129.88132.9423,508
6/24/2015131.30131.30129.81129.8912,484
6/23/2015132.96132.96131.56131.8524,807
6/22/2015132.52133.06131.99132.0817,801
6/19/2015131.70131.81130.78131.5610,937
6/18/2015130.02130.98130.02130.837,215
6/17/2015130.18130.35129.22129.657,765
6/16/2015128.82129.78128.82129.4714,184
6/15/2015126.87128.92126.53128.6915,074
6/12/2015128.10128.35127.48127.567,276
6/11/2015127.79128.61127.79128.425,978
6/10/2015126.65127.59126.49127.454,834
6/9/2015126.36126.36125.69126.096,116
6/8/2015126.65127.09126.24126.3014,009
6/5/2015126.14126.57125.09126.4110,406
6/4/2015127.06127.34126.00126.1323,838
6/3/2015126.41127.14126.41126.8225,609
6/2/2015127.39128.40126.67126.7220,081
6/1/2015127.92128.20126.92127.8028,833
5/29/2015126.41128.44125.49127.68151,605
5/28/2015126.72127.38126.36126.773,723
5/27/2015126.35127.11126.25127.1111,445
5/26/2015126.70126.70125.57125.6712,609
5/22/2015126.45128.24126.45126.9313,097
5/21/2015126.46127.18126.46126.6614,846
5/20/2015126.20127.04125.72126.6327,815
5/19/2015125.32126.31125.04125.866,413
5/18/2015123.31125.27123.31125.187,176
5/15/2015123.34123.54122.71123.4411,403
5/14/2015122.26123.20122.11123.206,095
5/13/2015121.89122.43121.56121.7832,501
5/12/2015121.42122.16121.29121.7627,866
5/11/2015121.58122.51121.58122.0327,002
5/8/2015121.24122.36120.99121.4730,475
5/7/2015119.24120.93119.24120.5059,476
5/6/2015120.19120.19118.67119.2848,834
5/5/2015121.80121.80119.84120.0177,919
5/4/2015120.99122.31120.99122.1149,640
5/1/2015121.06121.42120.02120.8152,780
4/30/2015122.96123.47120.41120.6074,747
4/29/2015125.38125.38122.63123.2548,087
4/28/2015125.18125.78122.80125.6715,100
4/27/2015127.40127.50124.70124.8719,426
4/24/2015126.97127.10126.37126.9012,783
4/23/2015126.05126.88125.63126.7716,500
4/22/2015126.37126.37124.68125.7918,215
4/21/2015125.84125.84125.27125.608,115
4/20/2015124.91125.15124.24124.8721,701
4/17/2015124.24124.35123.15123.8226,471
4/16/2015125.11125.43124.62124.9611,542
4/15/2015126.20126.20124.87124.978,453
4/14/2015125.52125.90124.55125.3517,601
4/13/2015125.62126.26125.41125.5116,949
4/10/2015124.99125.41124.78125.418,186
4/9/2015124.68125.20124.47124.8212,263
4/8/2015124.92124.92123.93124.5319,201
4/7/2015125.14125.51124.04124.0412,435
4/6/2015123.66125.24123.45124.8417,455
4/2/2015122.50124.51122.50124.1712,460
4/1/2015125.38125.38122.34122.9614,065
3/31/2015124.54127.68123.01124.4227,500
3/30/2015124.70125.26124.70124.9331,262
3/27/2015124.01124.23123.20124.0615,685
3/26/2015122.82123.77122.11123.1327,879
3/25/2015126.24126.35123.35123.3519,682
3/24/2015126.41126.68125.95125.968,099
3/23/2015125.45126.71125.45126.719,801
3/20/2015125.90125.90125.00125.51144,205
3/19/2015123.67124.89123.66124.8918,019
3/18/2015122.26124.20122.26123.8313,385
3/17/2015122.60122.60119.05122.2620,529
3/16/2015120.78122.47120.78121.7097,921
3/13/2015120.00120.56119.07120.2929,666
3/12/2015118.79120.11118.79120.118,213
3/11/2015117.85118.42117.54118.2226,836
3/10/2015117.98118.28117.09117.6928,071
3/9/2015119.30119.43118.45118.8918,058
3/6/2015120.05120.56118.82118.8740,441
3/5/2015121.39121.39120.05120.5127,867
3/4/2015120.28121.61119.19121.2233,387
3/3/2015121.10121.10119.77120.1813,870
3/2/2015120.32121.75120.32121.1229,698
2/27/2015119.45120.73119.45120.3632,095
2/26/2015118.61119.54118.39119.5412,617
2/25/2015118.06118.60117.95118.5916,586
2/24/2015118.83119.10118.09118.1511,583
2/23/2015117.34118.62117.34118.598,416
2/20/2015116.64117.42116.16117.419,056
2/19/2015116.69117.07116.32116.6417,425
2/18/2015117.13117.13116.36116.8370,280
2/17/2015116.58116.93115.92116.77116,826
2/13/2015117.39117.39115.58116.43136,985
2/12/2015116.82116.82116.13116.507,763
2/11/2015115.83116.58115.30116.4710,812
2/10/2015113.91115.35113.91115.155,935
  • Showing 1-100 of 941 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
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!