$110.40 +0.35 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Nov. 28, 2014 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
11/28/2014110.30110.96110.30110.409,725
11/26/2014110.19110.19109.77110.0513,565
11/25/2014110.00110.00109.45109.7917,766
11/24/2014108.56109.71108.56109.7111,700
11/21/2014109.16109.45108.33108.3628,714
11/20/2014107.64108.31107.45108.2612,784
11/19/2014108.92108.92107.70107.7936,544
11/18/2014107.74108.97107.50108.7625,001
11/17/2014105.66107.37105.66107.3118,240
11/14/2014106.92107.27106.50106.5020,658
11/13/2014107.33107.64106.88107.1816,696
11/12/2014106.65106.95106.02106.9417,074
11/11/2014106.92106.92106.40106.5176,225
11/10/2014105.79106.83105.79106.35113,354
11/7/2014108.23108.23105.27105.7815,923
11/6/2014108.51108.51107.74108.225,939
11/5/2014109.28109.47108.02108.1010,913
11/4/2014109.25109.25107.98108.789,546
11/3/2014110.07110.07108.63108.6335,715
10/31/2014109.23109.73108.65109.7311,196
10/30/2014107.21108.19107.03107.785,361
10/29/2014106.50107.32106.23106.5911,754
10/28/2014105.92106.00104.69106.005,406
10/27/2014105.50105.50104.69105.155,799
10/24/2014105.42105.42104.33104.987,489
10/23/2014105.35105.35104.15104.5010,855
10/22/2014105.37105.59104.23104.3810,428
10/21/2014103.34104.92103.34104.779,615
10/20/2014101.23102.44101.20102.4410,690
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
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center