$101.65 +0.32 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Oct. 20, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
10/17/2014102.12102.12100.95101.335,772
10/16/201499.50101.0299.50100.8212,323
10/15/201498.64101.7896.9499.5666,682
10/14/2014100.46101.2399.7599.9827,530
10/13/2014100.63102.11100.31100.3126,957
10/10/2014101.03102.44100.87100.8715,130
10/9/2014102.91103.39101.35101.3513,195
10/8/2014100.76102.98100.76102.948,954
10/7/2014101.65101.71101.18101.1811,403
10/6/2014103.18103.73101.90102.1118,890
10/3/2014102.05103.28102.05103.0726,604
10/2/2014100.76101.6999.86101.5316,372
10/1/2014101.95101.95100.46100.7715,471
9/30/2014102.66102.96102.50102.743,042
9/29/2014102.69103.42101.98103.1118,474
9/26/2014103.20103.23102.34103.234,211
9/25/2014104.84104.84103.03103.264,448
9/24/2014103.28104.93103.17104.938,901
9/23/2014104.03104.32103.44103.542,141
9/22/2014104.73104.89104.10104.4011,050
9/19/2014105.75105.86105.15105.214,012
9/18/2014106.50106.50104.96105.522,887
9/17/2014104.85105.09104.34104.531,926
9/16/2014103.65104.91103.61104.9013,475
9/15/2014105.36105.36104.03104.0313,731
9/12/2014106.50106.50104.67104.674,292
9/11/2014105.23105.99105.23105.993,548
9/10/2014105.94105.94105.00105.404,466
9/9/2014105.93106.21105.83105.83846
9/8/2014105.00105.80105.00105.723,022
9/5/2014104.49105.21104.49105.214,100
9/4/2014106.10106.10104.07104.347,162
9/3/2014106.13106.29105.78105.782,430
9/2/2014106.09106.12105.33105.787,055
8/29/2014105.23106.27105.23105.765,867
8/28/2014105.44105.52105.16105.163,651
8/27/2014105.68105.68105.25105.476,653
8/26/2014105.87105.87104.58105.1740,605
8/25/2014104.92104.92104.34104.47100,385
8/22/2014104.31104.82104.21104.3724,963
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
  • Showing 1-100 of 765 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center