$104.38 0.00 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
5/30/201498.0998.0997.6497.774,029
5/29/201497.9098.0097.8497.961,262
5/28/201496.9597.3896.9597.381,955
5/27/201496.9099.2896.8097.406,833
5/23/201496.0096.7095.6396.705,752
5/22/201495.7896.0195.2595.745,010
5/21/201495.0695.4295.0195.414,589
5/20/201494.6694.8894.0894.302,821
5/19/201494.5795.0094.5794.881,527
5/16/201493.3594.0893.3594.082,076
5/15/201492.5693.4092.5193.403,312
5/13/201494.6394.6394.4094.431,730
5/12/201490.7594.7890.7594.516,881
5/8/201492.9093.7292.4292.422,315
5/7/201492.4092.9092.0092.902,617
5/6/201493.0093.4092.9492.995,148
5/5/201493.4493.6593.3093.612,667
5/2/201494.0894.0893.4293.422,797
5/1/201493.6494.1592.5993.589,193
4/30/201493.2893.3092.9993.111,595
4/29/201493.8893.8892.9893.214,988
4/28/201493.7293.7292.5893.231,940
4/25/201493.4293.8093.1593.682,995
4/24/201493.4093.7193.2893.432,494
4/23/201493.1493.2492.8792.907,753
4/22/201493.1893.2492.4992.945,401
4/21/201491.7792.0591.6191.992,791
4/17/201491.7591.9090.9791.643,552
4/16/201491.4092.0291.4091.823,380
4/15/201492.4692.4690.5592.132,879
4/14/201491.9692.1791.7391.731,539
4/11/201491.7692.4191.1191.456,413
4/10/201494.2094.2092.3592.596,152
4/9/201494.0494.6993.7894.692,214
4/8/201493.1393.8592.7593.803,428
4/7/201494.0094.0092.4493.1210,589
4/4/201496.9096.9094.0894.2215,433
4/3/201496.0196.0195.7496.0037,655
4/2/201496.0096.2295.9796.094,743
4/1/201495.4695.9095.4695.909,522
3/31/201493.9894.9893.9894.952,959
3/28/201493.6694.4293.4993.562,284
3/27/201493.0693.5492.8293.072,400
3/26/201494.0994.5293.7193.716,556
3/25/201493.9493.9493.1493.141,567
3/24/201494.2694.5192.9893.198,564
3/21/201495.5195.5194.7594.752,918
3/20/201495.1295.7194.9594.955,957
3/19/201494.7695.3894.7695.304,918
3/18/201493.9494.3693.9494.361,359
3/17/201492.7493.2892.7493.032,148
3/14/201492.3292.4892.3292.412,792
3/13/201493.8293.9092.6992.732,323
3/12/201493.3393.9293.2093.821,931
3/11/201494.1494.6194.0594.061,992
3/10/201494.0994.1793.5593.691,827
3/7/201494.2194.4394.0394.062,194
3/6/201494.6694.6694.4394.451,056
3/5/201494.9394.9394.1694.223,520
3/4/201495.2695.2694.4694.915,668
3/3/201492.9793.1392.5093.134,173
2/28/201494.0094.2994.0094.007,601
2/27/201492.9893.6392.1293.547,829
2/26/201493.4393.9093.1893.234,140
2/25/201493.8993.8992.6492.792,986
2/24/201492.9994.3092.9994.308,191
2/21/201492.5592.9592.5492.545,653
2/20/201491.0291.9690.8591.963,572
2/19/201492.2592.2591.2891.283,139
2/18/201491.8392.3091.8392.154,577
2/14/201490.5291.3790.1291.295,060
2/13/201489.6390.6089.6390.588,423
2/12/201490.1990.3889.2689.266,128
2/11/201490.0490.1089.1389.927,063
2/10/201488.5489.5288.4689.5110,569
2/7/201488.7089.0088.3388.855,280
2/6/201488.8789.0088.6588.985,858
2/5/201487.9988.6287.1388.447,848
2/4/201488.6789.2488.0088.458,247
2/3/201490.9590.9588.6388.7312,093
1/31/201490.4291.3790.4291.174,951
1/30/201491.1692.0091.1691.646,861
1/29/201490.8691.3190.3890.385,712
1/28/201491.5691.5691.0991.212,974
1/27/201491.6091.6090.2391.1218,968
1/24/201492.9792.9791.0791.5311,827
1/23/201493.2393.2392.6092.9511,426
1/22/201493.5693.5692.9993.215,070
1/21/201493.9793.9792.8593.1612,905
1/17/201493.2493.6393.2493.276,237
1/16/201493.0193.4493.0193.165,808
1/15/201493.4893.4893.0693.4810,660
1/14/201492.3092.8192.0992.813,561
1/13/201492.9993.0391.6591.859,387
1/10/201492.8092.8092.1292.7611,929
1/9/201491.6692.7091.6692.179,115
1/8/201491.7791.9591.3791.915,929
1/7/201491.2591.6891.1791.689,613
1/6/201490.8990.8989.9390.086,919
1/3/201490.3091.0590.3090.993,103
  • Showing 101-200 of 768 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center