SPDR SP HlCr Sr Shs  $103.87

up +0.72


30/7/2014 01:40 PM  |  NYSEARCA : XHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
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
1/2/201490.4890.5390.1990.292,959
12/31/201390.4090.6790.4090.643,882
12/30/201389.9090.3389.5190.271,729
12/27/201390.0890.0889.8089.906,328
12/26/201390.4590.4589.8889.933,961
12/24/201389.7790.0889.7789.861,638
12/23/201389.4489.5789.3889.554,210
12/20/201386.7088.8585.0088.8512,801
12/19/201389.0089.0087.9187.912,829
12/18/201387.0588.7687.0588.763,784
12/17/201388.9488.9487.5087.939,999
12/16/201388.4388.5388.3588.441,886
12/13/201388.8288.8288.0788.432,363
12/12/201388.6088.6087.7688.015,284
12/11/201390.0090.0088.4488.524,619
12/10/201390.8390.8390.2690.272,565
12/9/201390.5790.6290.3790.482,897
12/6/201389.1190.4989.1190.424,545
12/5/201389.6489.9489.6189.651,592
12/4/201390.5090.5789.5690.162,619
12/3/201391.2391.2390.5790.873,010
12/2/201391.1791.4890.9690.967,475
11/29/201391.0091.4891.0091.481,501
11/27/201390.8591.0490.8091.044,384
11/26/201390.8691.3090.4891.273,100
11/25/201390.6890.8790.4890.485,531
11/22/201389.4989.9489.4589.943,085
11/21/201388.2089.5888.2089.522,632
11/20/201388.8088.8088.3588.372,301
11/19/201388.6288.6287.7787.886,348
11/18/201388.9088.9088.3688.394,279
11/15/201389.0089.0088.1388.515,211
11/14/201388.5588.5588.1688.503,486
11/13/201387.5187.9687.3887.962,033
11/12/201387.3687.3686.7587.301,685
11/11/201386.4487.2786.4487.183,175
11/8/201385.2086.5385.2086.403,260
11/7/201386.8586.8585.1385.182,154
11/6/201386.7786.8884.0086.517,449
11/5/201386.5286.5286.1286.402,616
11/4/201385.9987.0485.9687.034,722
11/1/201385.9285.9284.7585.395,034
10/31/201385.1985.9985.1985.599,225
10/30/201385.9585.9585.2785.476,828
10/29/201385.0085.7385.0085.635,183
10/28/201385.8485.8485.3185.319,071
10/25/201385.7785.8585.4985.526,774
10/24/201386.2886.2885.8185.868,069
10/23/201387.3287.3286.1486.459,171
10/22/201387.4988.0187.2387.2314,478
10/21/201387.6087.6086.9987.0015,000
10/18/201388.4688.4686.9487.4318,293
10/17/201386.7787.3686.3387.3566,143
10/16/201386.0087.0086.0087.0020,743
10/15/201386.7386.7385.7485.804,637
10/14/201386.0086.5285.5586.516,364
10/11/201385.6086.2685.6086.263,873
10/10/201384.3585.7184.3585.576,175
10/9/201384.5484.8684.3584.668,889
Trading Center