$129.88 +0.75 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Jul. 29, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
3/5/2015121.39121.39120.05120.5127,867
3/4/2015120.28121.61119.19121.2233,387
3/3/2015121.10121.10119.77120.1813,870
3/2/2015120.32121.75120.32121.1229,698
2/27/2015119.45120.73119.45120.3632,095
2/26/2015118.61119.54118.39119.5412,617
2/25/2015118.06118.60117.95118.5916,586
2/24/2015118.83119.10118.09118.1511,583
2/23/2015117.34118.62117.34118.598,416
2/20/2015116.64117.42116.16117.419,056
2/19/2015116.69117.07116.32116.6417,425
2/18/2015117.13117.13116.36116.8370,280
2/17/2015116.58116.93115.92116.77116,826
2/13/2015117.39117.39115.58116.43136,985
2/12/2015116.82116.82116.13116.507,763
2/11/2015115.83116.58115.30116.4710,812
2/10/2015113.91115.35113.91115.155,935
2/9/2015114.14114.49113.02113.2621,696
2/6/2015114.53115.06113.77114.3332,396
2/5/2015113.91114.32113.73114.17225,798
2/4/2015112.52113.63112.40113.235,242
2/3/2015111.59112.88111.46112.8444,972
2/2/2015111.61112.30109.52111.2854,232
1/30/2015112.67112.70110.92110.9324,197
1/29/2015112.82113.22111.65113.1221,222
1/28/2015114.51114.51112.24112.5123,234
1/27/2015113.16114.08112.66113.6344,064
1/26/2015113.98113.98112.42113.8815,018
1/23/2015114.84114.84113.29113.297,391
1/22/2015113.18114.32111.70114.3233,118
1/21/2015111.44112.61111.10112.1628,138
1/20/2015112.90112.90110.40111.5251,484
1/16/2015110.78112.12110.27112.1240,068
1/15/2015112.19112.19110.50110.57110,986
1/14/2015110.80111.99110.80111.6998,857
1/13/2015112.52113.24110.99112.11103,189
1/12/2015113.01113.01111.25111.5169,460
1/9/2015114.39114.39112.95112.96100,280
1/8/2015112.05113.45112.05113.4018,115
1/6/2015110.42110.97108.73109.25116,023
1/5/2015111.67111.67109.82110.4370,591
1/2/2015113.07113.44111.03111.6645,501
12/31/2014113.53113.86112.08112.2218,662
12/30/2014112.92113.67112.92113.489,390
12/29/2014113.60113.82112.79113.1717,440
12/26/2014113.40113.96113.40113.708,614
12/24/2014113.11113.29112.70113.228,755
12/23/2014113.08113.14112.08112.699,312
12/22/2014112.30113.10112.30113.0226,774
12/19/2014111.78112.45111.72112.3019,419
12/18/2014112.06112.92111.78112.9052,889
12/17/2014108.85110.65108.58110.6532,274
12/16/2014108.50110.22108.29108.29128,212
12/15/2014110.00110.29108.45109.28120,776
12/12/2014110.48110.84109.73109.7674,407
12/11/2014110.46111.41110.46110.6315,840
12/10/2014111.96111.96109.71109.8273,795
12/9/2014111.00112.04110.00112.0439,228
12/8/2014111.91113.02111.31111.4827,791
12/5/2014111.93112.22111.75112.106,932
12/4/2014111.48111.48110.64111.1018,443
12/3/2014110.79111.58110.74111.3513,566
12/2/2014110.04110.55110.04110.338,800
12/1/2014109.92110.37109.61109.8031,082
11/28/2014110.30110.96110.30110.409,725
11/26/2014110.19110.19109.77110.0513,565
11/25/2014110.00110.00109.45109.7917,766
11/24/2014108.56109.71108.56109.7111,700
11/21/2014109.16109.45108.33108.3628,714
11/20/2014107.64108.31107.45108.2612,784
11/19/2014108.92108.92107.70107.7936,544
11/18/2014107.74108.97107.50108.7625,001
11/17/2014105.66107.37105.66107.3118,240
11/14/2014106.92107.27106.50106.5020,658
11/13/2014107.33107.64106.88107.1816,696
11/12/2014106.65106.95106.02106.9417,074
11/11/2014106.92106.92106.40106.5176,225
11/10/2014105.79106.83105.79106.35113,354
11/7/2014108.23108.23105.27105.7815,923
11/6/2014108.51108.51107.74108.225,939
11/5/2014109.28109.47108.02108.1010,913
11/4/2014109.25109.25107.98108.789,546
11/3/2014110.07110.07108.63108.6335,715
10/31/2014109.23109.73108.65109.7311,196
10/30/2014107.21108.19107.03107.785,361
10/29/2014106.50107.32106.23106.5911,754
10/28/2014105.92106.00104.69106.005,406
10/27/2014105.50105.50104.69105.155,799
10/24/2014105.42105.42104.33104.987,489
10/23/2014105.35105.35104.15104.5010,855
10/22/2014105.37105.59104.23104.3810,428
10/21/2014103.34104.92103.34104.779,615
10/20/2014101.23102.44101.20102.4410,690
10/17/2014102.12102.12100.95101.335,772
10/16/201499.50101.0299.50100.8212,323
10/15/201498.64101.7896.9499.5666,682
10/14/2014100.46101.2399.7599.9827,530
10/13/2014100.63102.11100.31100.3126,957
10/10/2014101.03102.44100.87100.8715,130
10/9/2014102.91103.39101.35101.3513,195
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!