SPDR SP HlCr Sr Shs  $104.20

up +0.07


21/8/2014 09:44 AM  |  NYSEARCA : XHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
1/14/201368.9868.9868.5568.852,988
1/11/201368.7768.8068.3868.655,317
1/10/201368.3068.5468.0568.545,730
1/9/201367.5968.0067.5967.978,000
1/8/201368.3568.3567.5067.5014,124
1/7/201368.0068.0267.4268.025,152
1/4/201367.5467.8067.3667.73477,914
1/3/201367.5767.5767.2767.272,755
1/2/201367.3468.8667.2467.315,118
12/31/201265.7566.3065.3466.301,755
12/28/201266.3766.3765.4365.432,442
12/27/201265.6766.1065.6766.10935
12/26/201266.3966.4466.3966.43300
12/24/201266.3367.0265.1366.449,188
12/21/201267.0467.0466.4866.992,822
12/20/201269.5270.0369.5269.962,098
12/19/201269.4269.4469.3869.42683
12/18/201268.8569.6368.8569.467,888
12/17/201268.3468.4568.2368.442,097
12/14/201267.8368.0767.7267.863,168
12/13/201268.8068.8068.1468.205,021
12/12/201268.8468.8468.3968.403,055
12/11/201268.1768.3868.1768.381,662
12/10/201268.5168.5167.6867.825,264
12/7/201267.5067.5067.5067.50120
12/6/201267.0267.3766.8967.373,874
12/5/201266.8867.3666.8867.36950
12/4/201267.4267.4267.1067.261,005
12/3/201267.1367.3067.1367.22540
11/30/201267.4067.4066.7667.084,524
11/29/201267.0467.0466.9866.981,000
11/28/201266.4066.4065.8066.021,050
11/27/201266.4768.1466.3066.497,100
11/26/201266.8066.8066.2566.252,100
11/23/201266.8766.8766.7066.70400
11/21/201266.2866.2866.1466.14800
11/20/201266.0066.0065.6365.80866
11/19/201265.5965.6265.5965.621,469
11/16/201264.3864.3864.3864.380
11/15/201264.1564.5664.1064.38956
11/14/201264.6864.6864.1464.141,606
11/13/201265.9865.9865.6965.69725
11/12/201265.9365.9365.9365.930
11/9/201266.9068.0065.8665.931,506
11/8/201267.1667.1665.9465.941,573
11/7/201267.0067.6166.9167.502,164
11/6/201267.0467.0467.0467.040
11/5/201266.6567.0466.6567.04300
11/2/201266.5866.5866.5866.58600
11/1/201266.4566.4565.6666.45500
10/31/201265.2565.2565.2565.250
10/26/201265.7165.7165.2565.25391
10/25/201265.3165.3165.3165.310
10/24/201265.3165.3165.3165.310
10/23/201265.0065.3165.0065.31400
10/22/201267.0067.0067.0067.00100
10/19/201265.7565.7565.6165.61805
10/18/201266.7766.7766.7766.77105
10/17/201267.2067.2367.2067.231,600
10/16/201266.9767.0866.7366.922,200
10/15/201266.8466.8666.8466.862,055
10/12/201266.5266.5366.4966.5310,374
10/11/201267.1267.1267.0367.03525
10/10/201266.6866.8366.4066.401,848
10/9/201267.3367.3366.5966.621,117
10/8/201267.5067.5467.3467.4719,929
10/5/201268.2768.2767.5367.534,177
10/4/201267.6567.9367.6567.87611
10/3/201268.0368.0367.8567.964,085
10/2/201267.5467.5967.5467.59583
10/1/201267.2967.2967.2967.29396
9/28/201267.2167.2166.8467.003,658
9/27/201266.7567.1666.7567.16804
9/26/201266.2266.2266.2266.22300
9/25/201267.2867.2867.2867.280
9/24/201267.2867.2867.2867.280
9/21/201267.6067.6067.2867.281,000
9/20/201266.8266.9966.7266.99807
9/19/201267.1167.1167.0767.07625
9/18/201266.9366.9366.9166.922,134
9/17/201266.7466.7466.7466.74100
9/14/201266.4766.9966.4766.801,406
9/13/201266.5366.5366.5366.53100
9/12/201265.7465.7465.7465.74122
9/11/201266.2566.2566.2566.25900
9/10/201266.1566.1966.0666.111,015
9/7/201266.7566.7766.5266.581,545
9/6/201266.7166.7166.6466.64200
9/5/201265.5265.5265.5265.520
9/4/201265.4865.5365.4865.52421
8/31/201264.8364.8364.8364.830
8/30/201264.7264.8364.7264.83300
8/29/201264.8464.9664.8464.96386
8/28/201264.4264.4264.4264.420
8/27/201264.4264.4264.4264.42115
8/24/201263.9163.9163.9163.91190
8/23/201264.2764.2764.2764.270
8/22/201264.2764.2764.2764.27105
8/21/201264.1464.1463.9463.9420,125
8/20/201263.6963.6963.6963.69107
Trading Center