$54.22 -0.12 (%) SPDR SP HlCr Sr Shs -

Aug. 26, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
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
2/18/201650.7650.9750.4450.449,768
2/17/201649.8550.9849.8550.7814,924
2/16/201649.2249.6048.5149.6026,476
2/12/201648.9348.9348.3848.9023,441
2/11/201648.9349.3248.3448.5841,915
2/10/201648.9750.2748.9749.6538,507
2/9/201647.7049.0847.7048.7147,390
2/8/201649.0849.1547.4748.1741,004
2/5/201651.1251.1449.5749.6120,967
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
Trading Center