$101.33 +0.51 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Oct. 17, 2014 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
3/14/201375.4675.5375.4275.519,600
3/13/201375.0975.3575.0175.3212,863
3/12/201374.7375.2574.6775.0621,931
3/11/201374.5974.9474.4574.916,575
3/8/201374.1374.5374.1374.519,190
3/7/201373.6073.9173.6073.845,523
3/6/201373.6873.6873.5073.5626,964
3/5/201373.3673.4073.2773.402,822
3/4/201372.5272.6672.2972.495,488
3/1/201372.1272.5972.1272.59850
2/28/201372.2572.5072.1372.403,287
2/27/201371.0772.3871.0772.381,300
2/26/201370.9971.4370.8571.431,710
2/25/201372.5072.7971.2571.264,452
2/22/201372.5072.6372.3872.472,820
2/21/201372.4772.6371.9672.335,445
2/20/201373.9773.9772.9372.935,325
2/19/201373.0073.9272.8873.895,637
2/15/201373.8773.9973.6073.644,521
2/14/201373.3373.9073.3373.643,537
2/13/201373.2173.5773.1873.444,217
2/12/201372.8472.8672.8072.84900
2/11/201373.5273.5272.7472.869,488
2/8/201372.8773.6872.8773.525,130
2/7/201372.8772.8772.3672.761,650
2/6/201372.4872.6472.3072.64950
2/5/201371.5572.5071.5572.476,166
2/4/201372.0772.4471.4871.4820,920
2/1/201373.5073.5071.7572.256,494
1/31/201371.8771.9171.5471.669,975
1/30/201371.8071.9471.6271.623,426
1/29/201372.6172.6171.7771.805,119
1/28/201373.1373.1371.9472.367,040
1/25/201372.4772.4772.1172.4210,446
1/24/201371.6872.0871.6871.9417,970
1/23/201371.0071.4271.0071.416,867
1/22/201371.1171.6870.8371.686,363
1/18/201370.9870.9870.5070.875,763
1/17/201370.2070.6370.0070.575,349
1/16/201369.6069.7569.3869.732,550
1/15/201368.9169.7168.6569.7135,431
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
  • Showing 401-500 of 765 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center