$57.04 +0.35 (%) SPDR SP HlCr Sr Shs -

May. 27, 2016 | 03:58 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
3/18/2015122.26124.20122.26123.8313,385
3/17/2015122.60122.60119.05122.2620,529
3/16/2015120.78122.47120.78121.7097,921
3/13/2015120.00120.56119.07120.2929,666
3/12/2015118.79120.11118.79120.118,213
3/11/2015117.85118.42117.54118.2226,836
3/10/2015117.98118.28117.09117.6928,071
3/9/2015119.30119.43118.45118.8918,058
3/6/2015120.05120.56118.82118.8740,441
3/5/2015121.39121.39120.05120.5127,867
3/4/2015120.28121.61119.19121.2233,387
3/3/2015121.10121.10119.77120.1813,870
3/2/2015120.32121.75120.32121.1229,698
2/27/2015119.45120.73119.45120.3632,095
2/26/2015118.61119.54118.39119.5412,617
2/25/2015118.06118.60117.95118.5916,586
2/24/2015118.83119.10118.09118.1511,583
2/23/2015117.34118.62117.34118.598,416
2/20/2015116.64117.42116.16117.419,056
2/19/2015116.69117.07116.32116.6417,425
2/18/2015117.13117.13116.36116.8370,280
2/17/2015116.58116.93115.92116.77116,826
2/13/2015117.39117.39115.58116.43136,985
2/12/2015116.82116.82116.13116.507,763
2/11/2015115.83116.58115.30116.4710,812
2/10/2015113.91115.35113.91115.155,935
2/9/2015114.14114.49113.02113.2621,696
2/6/2015114.53115.06113.77114.3332,396
2/5/2015113.91114.32113.73114.17225,798
2/4/2015112.52113.63112.40113.235,242
2/3/2015111.59112.88111.46112.8444,972
2/2/2015111.61112.30109.52111.2854,232
1/30/2015112.67112.70110.92110.9324,197
1/29/2015112.82113.22111.65113.1221,222
1/28/2015114.51114.51112.24112.5123,234
1/27/2015113.16114.08112.66113.6344,064
1/26/2015113.98113.98112.42113.8815,018
1/23/2015114.84114.84113.29113.297,391
1/22/2015113.18114.32111.70114.3233,118
1/21/2015111.44112.61111.10112.1628,138
1/20/2015112.90112.90110.40111.5251,484
1/16/2015110.78112.12110.27112.1240,068
1/15/2015112.19112.19110.50110.57110,986
1/14/2015110.80111.99110.80111.6998,857
1/13/2015112.52113.24110.99112.11103,189
1/12/2015113.01113.01111.25111.5169,460
1/9/2015114.39114.39112.95112.96100,280
1/8/2015112.05113.45112.05113.4018,115
1/6/2015110.42110.97108.73109.25116,023
1/5/2015111.67111.67109.82110.4370,591
1/2/2015113.07113.44111.03111.6645,501
12/31/2014113.53113.86112.08112.2218,662
12/30/2014112.92113.67112.92113.489,390
12/29/2014113.60113.82112.79113.1717,440
12/26/2014113.40113.96113.40113.708,614
12/24/2014113.11113.29112.70113.228,755
12/23/2014113.08113.14112.08112.699,312
12/22/2014112.30113.10112.30113.0226,774
12/19/2014111.78112.45111.72112.3019,419
12/18/2014112.06112.92111.78112.9052,889
12/17/2014108.85110.65108.58110.6532,274
12/16/2014108.50110.22108.29108.29128,212
12/15/2014110.00110.29108.45109.28120,776
12/12/2014110.48110.84109.73109.7674,407
12/11/2014110.46111.41110.46110.6315,840
12/10/2014111.96111.96109.71109.8273,795
12/9/2014111.00112.04110.00112.0439,228
12/8/2014111.91113.02111.31111.4827,791
12/5/2014111.93112.22111.75112.106,932
12/4/2014111.48111.48110.64111.1018,443
12/3/2014110.79111.58110.74111.3513,566
12/2/2014110.04110.55110.04110.338,800
12/1/2014109.92110.37109.61109.8031,082
11/28/2014110.30110.96110.30110.409,725
11/26/2014110.19110.19109.77110.0513,565
11/25/2014110.00110.00109.45109.7917,766
11/24/2014108.56109.71108.56109.7111,700
11/21/2014109.16109.45108.33108.3628,714
11/20/2014107.64108.31107.45108.2612,784
11/19/2014108.92108.92107.70107.7936,544
11/18/2014107.74108.97107.50108.7625,001
11/17/2014105.66107.37105.66107.3118,240
11/14/2014106.92107.27106.50106.5020,658
11/13/2014107.33107.64106.88107.1816,696
11/12/2014106.65106.95106.02106.9417,074
11/11/2014106.92106.92106.40106.5176,225
11/10/2014105.79106.83105.79106.35113,354
11/7/2014108.23108.23105.27105.7815,923
11/6/2014108.51108.51107.74108.225,939
11/5/2014109.28109.47108.02108.1010,913
11/4/2014109.25109.25107.98108.789,546
11/3/2014110.07110.07108.63108.6335,715
10/31/2014109.23109.73108.65109.7311,196
10/30/2014107.21108.19107.03107.785,361
10/29/2014106.50107.32106.23106.5911,754
10/28/2014105.92106.00104.69106.005,406
10/27/2014105.50105.50104.69105.155,799
10/24/2014105.42105.42104.33104.987,489
10/23/2014105.35105.35104.15104.5010,855
10/22/2014105.37105.59104.23104.3810,428
  • Showing 301-400 of 1,167 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center