$51.85 0.00 (%) SPDR SP HlCr Sr Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
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
11/10/201559.1359.4058.8959.324,786
11/9/201559.6059.6058.6359.1515,067
11/6/201558.7259.7358.7259.6717,806
11/5/201558.8259.0458.2659.047,615
11/4/201558.4758.8758.1858.8014,691
11/3/201558.3258.5957.7158.2920,055
10/30/201557.5657.8157.2357.39102,978
10/29/201557.5157.8457.4357.5830,350
10/28/201556.5057.5555.7257.5525,177
10/26/201555.9256.2955.6456.10336,109
10/23/201554.2255.9854.2055.8895,150
10/22/201557.2057.2053.1353.94100,187
10/21/201559.2459.3857.0057.9619,827
10/20/201559.1259.6058.7258.9124,772
10/19/201558.4059.0958.3559.0671,336
10/16/201557.9658.9557.9558.5327,975
10/15/201557.0658.0056.5358.0017,319
10/14/201558.3258.3257.2057.3115,056
10/13/201557.8658.9357.7857.8625,823
10/12/201557.7058.1557.4758.1342,047
10/9/201557.0357.7556.8157.6520,600
10/8/201557.1157.1156.3657.0220,444
10/7/201557.1857.5556.2957.2222,063
10/6/201557.7558.3056.3456.83169,405
10/5/201557.7158.3557.3857.8461,922
10/2/201555.9057.3155.5857.2940,375
10/1/201557.2257.4956.1156.5421,884
9/30/201556.6857.4256.3657.05124,421
9/29/201556.6057.1055.7856.1453,274
9/28/201559.4260.2555.9056.58155,862
9/25/201561.9062.4259.6559.8428,443
9/24/201562.2962.2961.2461.5815,476
9/23/201562.0462.8762.0462.6313,180
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center