SPDR SP HlCr Sr Shs  $105.47

up +0.30


27/8/2014 06:30 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
6/13/201381.5382.3680.8982.287,715
6/12/201382.0482.2081.1881.353,779
6/11/201381.8881.8880.8181.434,793
6/10/201381.2781.6681.2781.661,618
6/7/201380.4481.0280.4480.823,421
6/6/201379.4179.7479.4179.601,822
6/5/201380.1880.2279.1579.513,135
6/4/201381.1881.4580.2680.604,462
6/3/201380.9280.9280.0080.833,173
5/31/201381.5881.9981.1781.175,315
5/30/201380.5981.6680.5981.663,400
5/29/201381.7781.7779.9280.432,429
5/28/201380.5581.3080.5581.235,701
5/24/201379.2179.7579.2179.582,080
5/23/201378.7579.7278.4379.7217,629
5/22/201379.6380.7679.0079.296,376
5/21/201379.7079.7079.3579.564,399
5/20/201379.9979.9979.4179.428,333
5/17/201379.6079.9779.6079.873,689
5/16/201379.8979.9879.4779.474,311
5/15/201379.8279.8479.3579.8411,435
5/14/201379.5079.7079.4579.654,053
5/13/201379.3779.3779.0079.234,098
5/10/201378.7379.3978.7379.382,694
5/9/201379.0479.0478.5178.607,045
5/8/201377.9878.7277.9878.722,734
5/7/201377.5677.7977.2777.751,922
5/6/201377.1377.6377.0177.4315,738
5/3/201377.8277.8277.0477.0418,261
5/2/201376.4877.4976.4877.493,121
5/1/201376.3076.7475.9475.949,492
4/30/201376.4776.5576.2676.421,514
4/29/201376.5076.8076.4376.463,906
4/26/201375.5175.7375.2075.634,732
4/25/201375.4575.6575.1675.1610,359
4/24/201374.9875.2674.9875.155,692
4/23/201373.4374.7673.4374.488,393
4/22/201374.6274.6273.0973.836,244
4/19/201373.8474.2073.6174.192,800
4/18/201373.7673.9873.2273.539,751
4/17/201375.2575.2573.9774.5029,130
4/16/201374.5675.4874.1175.484,777
4/15/201376.2776.2774.2274.3312,136
4/12/201376.6076.6176.1676.314,875
4/11/201375.9776.4075.9776.401,201
4/10/201375.3675.6575.1975.6316,035
4/9/201375.7376.0275.6675.854,758
4/8/201375.1675.5774.8875.576,582
4/5/201375.1575.4074.8975.054,701
4/4/201375.8376.0775.3375.712,900
4/3/201377.1377.1375.5375.706,480
4/2/201377.5778.1976.8776.8720,102
4/1/201375.9176.5475.5876.543,744
3/28/201375.9676.0275.7175.886,828
3/27/201375.2475.8875.2475.825,086
3/26/201375.6075.6075.2275.512,368
3/25/201374.9675.4574.8774.874,560
3/22/201375.1075.1674.6474.676,197
3/21/201374.8575.2774.5474.8522,636
3/20/201375.2375.7475.0375.3915,215
3/19/201375.2175.2174.7374.811,960
3/18/201374.8775.1374.7374.843,081
3/15/201375.6975.6975.3275.342,464
3/14/201375.4675.5375.4275.519,600
3/13/201375.0975.3575.0175.3212,863
3/12/201374.7375.2574.6775.0621,931
3/11/201374.5974.9474.4574.916,575
3/8/201374.1374.5374.1374.519,190
3/7/201373.6073.9173.6073.845,523
3/6/201373.6873.6873.5073.5626,964
3/5/201373.3673.4073.2773.402,822
3/4/201372.5272.6672.2972.495,488
3/1/201372.1272.5972.1272.59850
2/28/201372.2572.5072.1372.403,287
2/27/201371.0772.3871.0772.381,300
2/26/201370.9971.4370.8571.431,710
2/25/201372.5072.7971.2571.264,452
2/22/201372.5072.6372.3872.472,820
2/21/201372.4772.6371.9672.335,445
2/20/201373.9773.9772.9372.935,325
2/19/201373.0073.9272.8873.895,637
2/15/201373.8773.9973.6073.644,521
2/14/201373.3373.9073.3373.643,537
2/13/201373.2173.5773.1873.444,217
2/12/201372.8472.8672.8072.84900
2/11/201373.5273.5272.7472.869,488
2/8/201372.8773.6872.8773.525,130
2/7/201372.8772.8772.3672.761,650
2/6/201372.4872.6472.3072.64950
2/5/201371.5572.5071.5572.476,166
2/4/201372.0772.4471.4871.4820,920
2/1/201373.5073.5071.7572.256,494
1/31/201371.8771.9171.5471.669,975
1/30/201371.8071.9471.6271.623,426
1/29/201372.6172.6171.7771.805,119
1/28/201373.1373.1371.9472.367,040
1/25/201372.4772.4772.1172.4210,446
1/24/201371.6872.0871.6871.9417,970
1/23/201371.0071.4271.0071.416,867
1/22/201371.1171.6870.8371.686,363
Trading Center