$104.77 +2.33 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Oct. 21, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
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
8/17/201263.1063.3463.1063.34372
8/16/201263.0763.0763.0463.041,000
8/15/201262.1362.1362.1362.130
8/14/201262.1362.1362.1362.130
8/13/201262.1362.1362.1362.13200
8/10/201261.7961.7961.7961.790
8/9/201261.7961.7961.7961.790
8/8/201261.7961.7961.7961.790
8/7/201261.2361.8061.2361.794,400
8/6/201261.0161.0160.8560.85471
8/3/201261.4761.4760.9961.001,783
8/2/201261.6061.6061.6061.600
8/1/201261.6061.6061.6061.600
7/31/201261.6061.6061.6061.60980
7/30/201261.3961.8261.3961.7313,032
7/27/201261.6561.6561.6561.65100
7/26/201260.8060.8060.1860.271,706
7/25/201260.5460.5460.3660.361,068
7/24/201261.6061.6061.2561.251,301
7/23/201261.9661.9661.9661.96100
7/20/201263.2563.2563.2563.25200
7/19/201263.5663.9863.5663.981,303
7/18/201264.2764.3864.2764.27500
7/17/201262.7462.7462.7462.740
7/16/201263.7163.7262.7462.742,590
7/13/201263.5363.5363.5363.53297
7/12/201262.9462.9462.9462.94297
7/11/201263.2463.2463.0163.011,840
7/10/201263.1163.1163.0163.01900
7/9/201263.1963.1963.1963.19158
7/6/201261.8061.8061.6261.772,300
7/5/201262.2662.2662.2662.26126
7/3/201261.0062.3861.0062.38269
7/2/201262.4262.5662.3462.341,998
6/29/201262.1262.2762.0362.03551
6/28/201261.0961.0960.5060.83870
6/27/201259.8259.8259.7059.701,000
6/26/201258.7758.7758.7758.77100
6/25/201258.4958.4958.4958.491,655
6/22/201259.2159.6259.2159.62322
6/21/201259.0259.0259.0259.02211
6/20/201259.8359.8359.8359.83124
6/19/201260.0060.0559.9560.01400
6/18/201258.4159.1558.4159.15592
6/15/201258.4258.6158.4258.61200
6/14/201258.0258.1558.0258.15371
6/13/201257.1757.1757.1757.17203
6/12/201257.2257.6157.2257.612,765
6/11/201257.1257.1257.1257.12100
6/8/201256.7556.7556.7556.750
6/7/201256.7556.7556.7556.75100
6/6/201257.6857.7257.6157.721,986
6/5/201256.4956.4956.4956.492,152
6/4/201254.1955.6454.1955.5820,472
6/1/201255.8455.8455.8455.84196
5/31/201257.7657.7657.7657.760
5/30/201257.7657.7657.7657.760
  • Showing 501-600 of 767 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • 8
  • >>
Trading Center