$54.47 -0.66 (%) SPDR SP HlCr Sr Shs -

Sep. 29, 2016 | 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
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
8/25/201654.7154.8054.3054.3410,555
8/24/201655.5355.7454.7954.8615,242
8/23/201655.4355.7555.4355.6183,040
8/22/201655.1655.5055.1555.3846,048
8/19/201655.2055.2854.8255.20113,762
8/18/201654.9655.5154.5755.3555,823
8/17/201655.6455.6454.5954.9986,991
8/16/201656.1156.1155.6255.64186,628
8/15/201655.9756.3155.7856.25793,598
8/12/201655.9256.1655.8755.991,247,040
8/11/201656.3156.3855.7655.9923,577
8/10/201656.8356.8356.2256.33351,320
8/9/201657.0257.3656.7956.8210,942
8/8/201657.5357.7356.9557.0316,506
8/5/201657.3257.8457.2957.6624,888
8/4/201657.8657.8657.0557.098,399
8/3/201657.2057.9057.0557.8216,836
8/2/201658.1258.4257.1557.4214,040
8/1/201658.8658.8858.0658.1122,217
7/29/201658.5958.9658.2958.9212,633
7/28/201658.6459.0158.6458.915,611
7/27/201659.4159.4158.4958.7712,923
7/26/201659.4359.5158.9459.4914,468
7/25/201659.9459.9459.3059.4712,859
7/22/201659.7760.1159.4459.9522,696
7/21/201659.5059.9459.2859.6210,179
7/20/201659.1259.7059.1259.5510,373
7/19/201659.3859.3858.6659.0014,452
7/18/201659.0759.4559.0759.3913,796
7/15/201659.3159.5058.7659.0112,181
7/14/201659.6759.6859.0859.1013,261
7/13/201659.4259.5559.2259.3910,853
7/12/201659.2559.4059.1959.217,762
7/11/201658.9759.2158.8258.9016,331
7/8/201657.8158.6957.8158.6813,366
7/7/201657.6458.0057.2557.5219,958
7/6/201656.5557.4456.5257.4121,303
7/5/201657.2257.2256.3556.6821,246
7/1/201657.3757.6057.1257.429,980
6/30/201656.9657.2856.5757.2816,141
6/29/201656.3456.9656.3456.9219,830
6/28/201655.6255.9155.4255.6412,148
6/27/201656.0356.0354.5654.7513,262
6/24/201656.1957.0956.1256.5419,733
6/23/201657.9158.1657.7058.1611,777
6/22/201657.2658.0557.1157.4615,981
6/21/201657.4557.4556.8457.3211,137
6/20/201657.0157.7057.0157.2813,511
6/17/201657.0057.1756.3356.4411,661
6/16/201656.6157.1056.4757.0312,285
6/15/201657.5257.7157.1857.207,663
6/14/201657.4557.4656.9457.4116,113
6/13/201657.9758.1557.3357.3316,870
6/10/201658.7458.7458.0358.1518,766
6/9/201659.3659.3659.0359.165,537
6/8/201659.0259.5959.0059.5515,189
6/7/201658.7059.1258.6158.8713,413
6/6/201657.9958.8557.4458.6917,420
6/3/201658.4658.4657.8958.0016,273
6/2/201657.6358.4857.6358.4731,231
6/1/201657.0657.7757.0657.7710,317
5/31/201657.1557.4457.0857.3316,512
5/27/201656.7357.2756.7357.048,725
5/26/201657.0357.0356.6256.695,721
5/25/201656.8957.3556.8957.1215,602
5/24/201656.0056.9356.0056.7815,299
5/23/201655.9956.1355.7155.7114,833
5/20/201655.8856.0955.6656.0812,307
5/19/201655.4555.9955.0655.5612,214
5/18/201655.2356.0755.1755.8620,451
5/17/201656.0056.5955.4755.6734,366
5/16/201655.9656.2755.6956.2019,758
5/13/201655.5956.1255.4755.6613,348
5/12/201657.0257.0255.4455.7214,869
5/11/201657.6357.7956.9356.9621,396
5/10/201657.8157.8156.8957.4411,873
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center