$54.72 -0.14 (%) SPDR SP HlCr Sr Shs -

Aug. 25, 2016 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,228 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center