$125.56 +2.12 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
8/26/2015122.32123.70120.03123.4423,822
8/25/2015123.64126.72120.80120.8223,314
8/24/2015125.42125.42108.00121.72115,085
8/21/2015127.53127.98126.00126.4850,110
8/20/2015131.93131.93128.47128.4729,794
8/19/2015133.27133.27131.96133.1119,610
8/18/2015133.39134.49133.39133.6246,574
8/17/2015131.83133.47131.16132.9712,035
8/14/2015131.41131.94130.76131.8825,710
8/13/2015130.97132.00130.88131.1358,625
8/12/2015131.59131.59129.32130.9826,122
8/11/2015132.07132.60131.29131.9626,076
8/10/2015132.54134.12132.44132.7030,911
8/7/2015131.99132.87130.76131.8727,454
8/6/2015134.58134.58131.53132.3822,442
8/5/2015133.50135.30133.14133.8613,454
8/4/2015132.20133.21132.20132.539,920
8/3/2015131.72132.26131.13131.4620,052
7/31/2015130.73131.89130.73131.259,452
7/30/2015130.35130.35128.75129.575,209
7/29/2015129.43130.12129.18129.8331,962
7/28/2015128.66129.14126.89129.1317,486
7/27/2015128.83128.83127.73127.9533,720
7/24/2015131.90131.90129.16129.5219,930
7/23/2015131.77132.46130.88131.1012,907
7/22/2015130.24131.46130.24131.4011,358
7/21/2015131.88131.88129.74130.6512,612
7/20/2015132.82132.82131.60131.7316,418
7/17/2015132.85133.27132.14132.617,833
7/16/2015132.92132.92131.65132.7818,776
7/15/2015133.40133.40132.32132.4012,666
7/14/2015132.45133.30132.39133.217,938
7/13/2015132.54132.79131.56132.2725,597
7/10/2015131.00132.56130.73131.7223,383
7/9/2015129.84133.80129.14129.5912,832
7/8/2015129.84130.10128.30128.52132,901
7/7/2015130.99131.39128.44130.7222,220
7/6/2015129.70131.44128.70130.8220,381
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
  • Showing 1-100 of 979 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!