$51.85 -0.10 (%) SPDR SP HlCr Sr Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
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
5/9/201657.3557.5057.0657.2511,797
5/6/201657.2657.2656.3656.7623,645
5/5/201656.8157.1456.4356.587,342
5/4/201657.3157.5756.5156.7112,188
5/3/201657.2558.0057.1057.5618,310
5/2/201658.1558.1557.3657.9172,568
4/29/201658.4458.4457.2057.7915,549
4/28/201659.4460.1558.7558.7513,915
4/27/201659.4159.7459.1659.6512,645
4/26/201658.8059.2458.6559.2325,889
4/25/201659.0759.0958.2758.5022,269
4/22/201658.4659.1058.4659.0915,735
4/21/201658.7058.8858.1758.2933,737
4/20/201657.7658.7857.3958.48170,247
4/19/201657.9458.0057.4057.6414,880
4/18/201656.9557.5956.8557.5911,977
4/15/201656.9457.2656.3757.1615,368
4/14/201656.4557.0656.4256.9912,512
4/13/201655.8356.6555.7356.5512,474
4/12/201654.8055.4854.8055.4318,412
4/11/201655.6155.6154.6554.7314,284
4/8/201655.8456.0055.2155.3724,309
4/7/201655.9055.9055.2055.4214,981
4/6/201654.7055.7054.7055.7016,638
4/5/201655.5255.5254.7454.7419,671
4/4/201655.4156.0555.2255.7325,261
4/1/201655.0855.8054.9255.8019,644
3/31/201655.3055.5655.2155.3812,679
3/30/201655.6755.6755.0455.3616,180
3/29/201653.5655.1553.5655.1037,102
3/28/201653.7154.3653.3353.6553,523
3/24/201653.6853.9053.0853.64309,208
3/23/201654.0854.6853.9453.94564,815
3/22/201653.6554.2453.4154.0524,311
3/21/201653.9054.2453.3853.7430,605
3/18/201652.8454.1852.8454.0127,827
3/17/201653.3053.3051.9652.69110,579
3/16/201652.7453.5452.6753.4135,344
3/15/201653.7853.7852.8452.8820,109
3/14/201654.4354.4354.0454.2129,279
3/11/201653.1854.5153.1854.5122,554
3/10/201653.4353.7752.5152.7422,468
3/9/201653.6353.6352.8153.3433,610
3/8/201654.2554.2553.0753.0728,165
3/7/201653.5754.5553.2754.2555,300
3/4/201654.0554.4653.8653.94550,019
3/3/201653.0254.2753.0254.23874,447
3/2/201653.1153.1652.8353.1612,115
3/1/201652.3152.9051.9452.8715,121
2/29/201653.0553.0552.3652.3665,773
2/26/201652.7353.3352.7353.125,970
2/25/201652.1852.8052.2152.6433,164
2/24/201651.3952.2051.0752.186,638
2/23/201651.6852.0251.4551.8318,701
2/22/201651.6851.9351.6851.8710,020
2/19/201650.4650.6150.0950.6130,554
Trading Center