SPDR SP HlCr Sr Shs  $105.53

up +1.00


18/9/2014 01:32 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
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
10/8/201385.5685.5684.6784.782,762
10/7/201385.2685.4485.0385.258,294
10/4/201385.4786.2485.4785.972,162
10/3/201385.6685.7285.2085.475,759
10/2/201384.9185.6784.8985.551,608
10/1/201384.2985.2484.2985.242,009
9/30/201382.9684.1682.9684.162,744
9/27/201383.6383.8283.6383.766,173
9/26/201384.4084.4083.6683.752,783
9/25/201383.6783.8883.6583.802,478
9/24/201384.0584.5883.6983.692,306
9/23/201383.9584.3083.2484.305,289
9/20/201384.9785.0984.1684.282,947
9/19/201385.6085.8484.9184.915,072
9/18/201385.4585.6784.7185.556,612
9/17/201385.2685.8185.2085.814,222
9/16/201385.4085.7285.2685.266,609
9/13/201384.3484.6284.3484.591,410
9/12/201383.8484.3183.8484.152,418
9/11/201383.7384.2183.7384.041,397
9/10/201383.0083.6283.0083.517,755
9/9/201383.0383.0382.6182.893,088
9/6/201382.0083.3381.8982.923,591
9/5/201383.0683.4583.0683.423,413
9/4/201382.3682.7282.1782.6111,246
9/3/201383.4183.4181.7282.314,654
8/30/201382.5882.6081.9481.982,257
8/29/201382.3183.3182.3182.976,997
8/28/201382.3082.5982.0082.512,300
8/27/201383.4183.4182.3482.354,778
8/26/201383.4084.2883.4083.983,603
8/23/201383.3283.6283.2683.625,500
8/22/201383.4985.9982.0183.4714,924
8/21/201383.4883.4882.7083.363,492
8/20/201382.3983.4282.3983.403,097
8/19/201382.6083.2882.6082.693,626
8/16/201382.9683.3582.8082.8010,944
8/15/201384.4084.4083.1683.264,571
8/14/201385.1985.2184.8484.926,028
8/13/201385.3885.3884.4685.185,239
8/12/201385.0085.9384.9185.169,718
8/9/201384.9585.5684.9585.304,703
8/8/201384.8584.9184.6784.766,650
8/7/201384.5984.8684.4784.485,681
8/6/201385.7685.7684.6384.845,877
8/5/201384.5385.5684.5385.307,417
8/2/201385.0885.0884.5084.747,866
8/1/201384.5184.8084.4384.704,330
7/31/201383.9184.4883.9184.075,060
7/30/201384.4184.4183.5683.594,174
7/29/201384.6284.7084.0584.412,958
7/26/201384.2084.4083.8984.348,820
7/25/201383.9084.3183.7184.314,651
7/24/201385.1085.1084.0084.055,038
7/23/201384.7084.7084.2084.521,640
7/22/201384.2884.6184.2084.512,244
7/19/201384.8784.8783.6184.165,368
7/18/201384.3184.9484.3184.655,154
7/17/201384.3084.3383.7483.742,268
7/16/201384.0084.2283.9083.902,121
7/15/201383.5984.0883.5983.9618,532
7/12/201383.4683.7883.4683.733,016
7/11/201383.3283.7683.3283.697,486
7/10/201382.7282.8882.5282.882,430
7/9/201382.0082.8682.0082.553,953
7/8/201381.3481.9881.3481.9811,011
Trading Center