$124.20 0.00 (%) SPDR SP HlCr Sr Shs - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
1/23/201493.2393.2392.6092.9511,426
1/22/201493.5693.5692.9993.215,070
1/21/201493.9793.9792.8593.1612,905
1/17/201493.2493.6393.2493.276,237
1/16/201493.0193.4493.0193.165,808
1/15/201493.4893.4893.0693.4810,660
1/14/201492.3092.8192.0992.813,561
1/13/201492.9993.0391.6591.859,387
1/10/201492.8092.8092.1292.7611,929
1/9/201491.6692.7091.6692.179,115
1/8/201491.7791.9591.3791.915,929
1/7/201491.2591.6891.1791.689,613
1/6/201490.8990.8989.9390.086,919
1/3/201490.3091.0590.3090.993,103
1/2/201490.4890.5390.1990.292,959
12/31/201390.4090.6790.4090.643,882
12/30/201389.9090.3389.5190.271,729
12/27/201390.0890.0889.8089.906,328
12/26/201390.4590.4589.8889.933,961
12/24/201389.7790.0889.7789.861,638
12/23/201389.4489.5789.3889.554,210
12/20/201386.7088.8585.0088.8512,801
12/19/201389.0089.0087.9187.912,829
12/18/201387.0588.7687.0588.763,784
12/17/201388.9488.9487.5087.939,999
12/16/201388.4388.5388.3588.441,886
12/13/201388.8288.8288.0788.432,363
12/12/201388.6088.6087.7688.015,284
12/11/201390.0090.0088.4488.524,619
12/10/201390.8390.8390.2690.272,565
12/9/201390.5790.6290.3790.482,897
12/6/201389.1190.4989.1190.424,545
12/5/201389.6489.9489.6189.651,592
12/4/201390.5090.5789.5690.162,619
12/3/201391.2391.2390.5790.873,010
12/2/201391.1791.4890.9690.967,475
11/29/201391.0091.4891.0091.481,501
11/27/201390.8591.0490.8091.044,384
11/26/201390.8691.3090.4891.273,100
11/25/201390.6890.8790.4890.485,531
11/22/201389.4989.9489.4589.943,085
11/21/201388.2089.5888.2089.522,632
11/20/201388.8088.8088.3588.372,301
11/19/201388.6288.6287.7787.886,348
11/18/201388.9088.9088.3688.394,279
11/15/201389.0089.0088.1388.515,211
11/14/201388.5588.5588.1688.503,486
11/13/201387.5187.9687.3887.962,033
11/12/201387.3687.3686.7587.301,685
11/11/201386.4487.2786.4487.183,175
11/8/201385.2086.5385.2086.403,260
11/7/201386.8586.8585.1385.182,154
11/6/201386.7786.8884.0086.517,449
11/5/201386.5286.5286.1286.402,616
11/4/201385.9987.0485.9687.034,722
11/1/201385.9285.9284.7585.395,034
10/31/201385.1985.9985.1985.599,225
10/30/201385.9585.9585.2785.476,828
10/29/201385.0085.7385.0085.635,183
10/28/201385.8485.8485.3185.319,071
10/25/201385.7785.8585.4985.526,774
10/24/201386.2886.2885.8185.868,069
10/23/201387.3287.3286.1486.459,171
10/22/201387.4988.0187.2387.2314,478
10/21/201387.6087.6086.9987.0015,000
10/18/201388.4688.4686.9487.4318,293
10/17/201386.7787.3686.3387.3566,143
10/16/201386.0087.0086.0087.0020,743
10/15/201386.7386.7385.7485.804,637
10/14/201386.0086.5285.5586.516,364
10/11/201385.6086.2685.6086.263,873
10/10/201384.3585.7184.3585.576,175
10/9/201384.5484.8684.3584.668,889
10/8/201385.5685.5684.6784.782,762
10/7/201385.2685.4485.0385.258,294
10/4/201385.4786.2485.4785.972,162
10/3/201385.6685.7285.2085.475,759
10/2/201384.9185.6784.8985.551,608
10/1/201384.2985.2484.2985.242,009
9/30/201382.9684.1682.9684.162,744
9/27/201383.6383.8283.6383.766,173
9/26/201384.4084.4083.6683.752,783
9/25/201383.6783.8883.6583.802,478
9/24/201384.0584.5883.6983.692,306
9/23/201383.9584.3083.2484.305,289
9/20/201384.9785.0984.1684.282,947
9/19/201385.6085.8484.9184.915,072
9/18/201385.4585.6784.7185.556,612
9/17/201385.2685.8185.2085.814,222
9/16/201385.4085.7285.2685.266,609
9/13/201384.3484.6284.3484.591,410
9/12/201383.8484.3183.8484.152,418
9/11/201383.7384.2183.7384.041,397
9/10/201383.0083.6283.0083.517,755
9/9/201383.0383.0382.6182.893,088
9/6/201382.0083.3381.8982.923,591
9/5/201383.0683.4583.0683.423,413
9/4/201382.3682.7282.1782.6111,246
9/3/201383.4183.4181.7282.314,654
8/30/201382.5882.6081.9481.982,257
  • Showing 401-500 of 982 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!