$49.61 -1.75 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Feb. 5, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
2/4/201650.9851.7950.7451.3623,559
2/3/201652.2052.2050.1951.1526,271
2/2/201652.4152.9651.8051.9218,917
2/1/201652.3153.1052.1652.9113,421
1/29/201651.3152.6151.3152.6116,183
1/28/201652.6052.6050.7350.8630,616
1/27/201652.8253.2352.0052.2615,941
1/26/201652.2452.9051.8152.8116,553
1/25/201652.5252.8352.0052.0214,246
1/22/201652.3752.7252.0652.6517,549
1/21/201652.2353.0051.2751.7613,982
1/20/201651.0652.6049.8552.1828,772
1/19/201652.2652.5951.2551.8313,254
1/15/201651.1051.8850.4451.8731,693
1/14/201651.4052.5851.1152.3527,983
1/13/201653.5053.7850.6851.2255,798
1/12/201653.8954.6252.6053.4123,194
1/11/201654.1054.5353.1053.5324,815
1/8/201654.8155.2053.9353.9635,619
1/7/201655.3455.6354.5754.6218,410
1/6/201656.1556.5955.7656.2314,081
1/5/201656.7257.3756.7256.8519,620
1/4/201656.5256.7456.0056.6117,393
12/31/201557.5057.8557.3857.3814,372
12/30/201558.2958.4257.7857.7810,851
12/29/201557.6358.3557.6358.3324,342
12/28/201557.6257.6257.0457.54398,845
12/24/201558.0058.1457.8157.9114,128
12/23/201557.4158.1157.4157.9914,918
12/22/201557.2657.8456.6857.1912,389
12/21/201556.4457.0256.4456.9318,287
12/18/201556.5656.8156.1256.2216,456
12/17/201557.1057.6057.1057.1832,304
12/16/201557.0757.2456.3257.0021,566
12/15/201556.0156.7556.0156.6530,082
12/14/201556.7956.7955.3755.9427,980
12/11/201556.9657.3356.6856.7910,178
12/10/201557.4957.8857.1957.6111,779
12/9/201557.4958.1857.1157.1510,061
12/8/201557.2157.8157.0157.7115,732
12/7/201558.3758.3757.4557.7213,297
12/4/201558.2058.4958.0558.417,126
12/3/201559.1059.1157.3057.6713,393
12/2/201559.4959.5958.9458.9410,800
12/1/201558.7859.5258.6659.528,609
11/30/201559.2559.3258.4858.5337,198
11/27/201558.8259.4758.8259.223,913
11/25/201558.7359.0358.7358.7717,082
11/24/201558.2858.7758.0258.7721,381
11/23/201558.1358.9657.7758.5139,810
11/20/201556.8158.2256.8158.1116,538
11/19/201558.1158.1156.7756.9021,121
11/18/201558.0258.7557.9558.7510,084
11/17/201557.6258.3057.3957.8425,661
11/16/201556.8657.5656.8657.5639,302
11/13/201556.6757.3556.5056.9617,374
11/12/201557.5357.5456.7456.7416,794
11/11/201559.5259.5257.8657.8616,412
11/10/201559.1359.4058.8959.324,786
11/9/201559.6059.6058.6359.1515,067
11/6/201558.7259.7358.7259.6717,806
11/5/201558.8259.0458.2659.047,615
11/4/201558.4758.8758.1858.8014,691
11/3/201558.3258.5957.7158.2920,055
10/30/201557.5657.8157.2357.39102,978
10/29/201557.5157.8457.4357.5830,350
10/28/201556.5057.5555.7257.5525,177
10/26/201555.9256.2955.6456.10336,109
10/23/201554.2255.9854.2055.8895,150
10/22/201557.2057.2053.1353.94100,187
10/21/201559.2459.3857.0057.9619,827
10/20/201559.1259.6058.7258.9124,772
10/19/201558.4059.0958.3559.0671,336
10/16/201557.9658.9557.9558.5327,975
10/15/201557.0658.0056.5358.0017,319
10/14/201558.3258.3257.2057.3115,056
10/13/201557.8658.9357.7857.8625,823
10/12/201557.7058.1557.4758.1342,047
10/9/201557.0357.7556.8157.6520,600
10/8/201557.1157.1156.3657.0220,444
10/7/201557.1857.5556.2957.2222,063
10/6/201557.7558.3056.3456.83169,405
10/5/201557.7158.3557.3857.8461,922
10/2/201555.9057.3155.5857.2940,375
10/1/201557.2257.4956.1156.5421,884
9/30/201556.6857.4256.3657.05124,421
9/29/201556.6057.1055.7856.1453,274
9/28/201559.4260.2555.9056.58155,862
9/25/201561.9062.4259.6559.8428,443
9/24/201562.2962.2961.2461.5815,476
9/23/201562.0462.8762.0462.6313,180
9/22/201562.3562.3561.7862.1512,504
9/21/201563.2863.7462.4862.8611,044
9/18/201563.0063.7662.8962.8914,500
9/17/201563.3964.6263.3863.9826,108
9/16/201563.2863.4062.9763.3525,650
9/15/201563.1063.2362.4563.1310,981
9/14/201562.7562.8562.4262.525,919
9/11/201561.9362.5960.8662.5124,905
9/10/2015124.02125.03123.90124.109,735
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center