$108.36 +0.10 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
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
7/5/201380.8380.9080.4080.833,935
7/3/201380.9580.9580.1880.447,797
7/2/201381.6181.6180.8281.123,855
7/1/201382.8982.8981.6781.677,805
6/28/201381.0681.3580.9881.3213,453
6/27/201380.6681.5780.6681.5018,209
6/26/201380.1280.6079.8280.448,678
6/25/201380.1980.1979.6679.962,159
6/24/201380.0580.3279.2179.867,831
6/21/201380.4280.5379.9880.065,296
6/20/201380.7980.7979.8179.858,218
6/19/201383.0583.0681.7281.8514,977
6/18/201382.8082.9082.5182.903,061
6/17/201382.4982.5082.0382.032,498
6/14/201382.3482.5181.9082.052,000
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
  • Showing 301-400 of 790 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center