$59.95 +0.33 (%) SPDR SP HlCr Sr Shs -

Jul. 22, 2016 | 03:59 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
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
9/22/201562.3562.3561.7862.1512,504
9/21/201563.2863.7462.4862.8611,044
9/18/201563.0063.7662.8962.8914,500
9/17/201563.3964.6263.3863.9826,108
9/16/201563.2863.4062.9763.3525,650
9/15/201563.1063.2362.4563.1310,981
9/14/201562.7562.8562.4262.525,919
9/11/201561.9362.5960.8662.5124,905
9/10/2015124.02125.03123.90124.109,735
9/9/2015126.15126.29123.99123.999,936
9/8/2015123.85125.00122.72124.9811,654
9/4/2015122.24122.54121.42122.548,115
9/3/2015123.08124.46122.80123.318,866
9/2/2015122.37123.02120.87123.0216,444
9/1/2015122.96122.96120.48121.1151,490
8/31/2015125.37126.29124.06124.2033,425
8/28/2015125.49125.81124.65125.61148,738
8/27/2015125.31126.39124.00125.56102,368
8/26/2015122.32123.70120.03123.4423,822
8/25/2015123.64126.72120.80120.8223,314
8/24/2015125.42125.42108.00121.72115,085
8/21/2015127.53127.98126.00126.4850,110
8/20/2015131.93131.93128.47128.4729,794
8/19/2015133.27133.27131.96133.1119,610
8/18/2015133.39134.49133.39133.6246,574
8/17/2015131.83133.47131.16132.9712,035
8/14/2015131.41131.94130.76131.8825,710
8/13/2015130.97132.00130.88131.1358,625
8/12/2015131.59131.59129.32130.9826,122
8/11/2015132.07132.60131.29131.9626,076
8/10/2015132.54134.12132.44132.7030,911
8/7/2015131.99132.87130.76131.8727,454
8/6/2015134.58134.58131.53132.3822,442
8/5/2015133.50135.30133.14133.8613,454
8/4/2015132.20133.21132.20132.539,920
8/3/2015131.72132.26131.13131.4620,052
7/31/2015130.73131.89130.73131.259,452
7/30/2015130.35130.35128.75129.575,209
7/29/2015129.43130.12129.18129.8331,962
7/28/2015128.66129.14126.89129.1317,486
7/27/2015128.83128.83127.73127.9533,720
7/24/2015131.90131.90129.16129.5219,930
7/23/2015131.77132.46130.88131.1012,907
7/22/2015130.24131.46130.24131.4011,358
7/21/2015131.88131.88129.74130.6512,612
7/20/2015132.82132.82131.60131.7316,418
7/17/2015132.85133.27132.14132.617,833
7/16/2015132.92132.92131.65132.7818,776
7/15/2015133.40133.40132.32132.4012,666
7/14/2015132.45133.30132.39133.217,938
7/13/2015132.54132.79131.56132.2725,597
7/10/2015131.00132.56130.73131.7223,383
7/9/2015129.84133.80129.14129.5912,832
7/8/2015129.84130.10128.30128.52132,901
7/7/2015130.99131.39128.44130.7222,220
7/6/2015129.70131.44128.70130.8220,381
7/2/2015132.50132.50130.52131.089,375
7/1/2015132.28136.11131.47131.9933,877
6/30/2015131.49132.05130.86131.1123,829
6/29/2015131.63132.84130.55130.5520,328
6/26/2015134.00134.02132.68132.7031,842
6/25/2015130.29133.20129.88132.9423,508
6/24/2015131.30131.30129.81129.8912,484
6/23/2015132.96132.96131.56131.8524,807
6/22/2015132.52133.06131.99132.0817,801
6/19/2015131.70131.81130.78131.5610,937
6/18/2015130.02130.98130.02130.837,215
6/17/2015130.18130.35129.22129.657,765
6/16/2015128.82129.78128.82129.4714,184
6/15/2015126.87128.92126.53128.6915,074
6/12/2015128.10128.35127.48127.567,276
6/11/2015127.79128.61127.79128.425,978
6/10/2015126.65127.59126.49127.454,834
6/9/2015126.36126.36125.69126.096,116
6/8/2015126.65127.09126.24126.3014,009
6/5/2015126.14126.57125.09126.4110,406
6/4/2015127.06127.34126.00126.1323,838
6/3/2015126.41127.14126.41126.8225,609
6/2/2015127.39128.40126.67126.7220,081
6/1/2015127.92128.20126.92127.8028,833
5/29/2015126.41128.44125.49127.68151,605
5/28/2015126.72127.38126.36126.773,723
5/27/2015126.35127.11126.25127.1111,445
5/26/2015126.70126.70125.57125.6712,609
5/22/2015126.45128.24126.45126.9313,097
5/21/2015126.46127.18126.46126.6614,846
5/20/2015126.20127.04125.72126.6327,815
5/19/2015125.32126.31125.04125.866,413
5/18/2015123.31125.27123.31125.187,176
5/15/2015123.34123.54122.71123.4411,403
5/14/2015122.26123.20122.11123.206,095
5/13/2015121.89122.43121.56121.7832,501
  • Showing 201-300 of 1,205 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center