$56.88 +1.24 (%) SPDR SP HlCr Sr Shs -

Jun. 29, 2016 | 11:53 AM

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
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
10/21/2014103.34104.92103.34104.779,615
10/20/2014101.23102.44101.20102.4410,690
10/17/2014102.12102.12100.95101.335,772
10/16/201499.50101.0299.50100.8212,323
10/15/201498.64101.7896.9499.5666,682
10/14/2014100.46101.2399.7599.9827,530
10/13/2014100.63102.11100.31100.3126,957
10/10/2014101.03102.44100.87100.8715,130
10/9/2014102.91103.39101.35101.3513,195
10/8/2014100.76102.98100.76102.948,954
10/7/2014101.65101.71101.18101.1811,403
10/6/2014103.18103.73101.90102.1118,890
10/3/2014102.05103.28102.05103.0726,604
10/2/2014100.76101.6999.86101.5316,372
10/1/2014101.95101.95100.46100.7715,471
9/30/2014102.66102.96102.50102.743,042
9/29/2014102.69103.42101.98103.1118,474
9/26/2014103.20103.23102.34103.234,211
9/25/2014104.84104.84103.03103.264,448
9/24/2014103.28104.93103.17104.938,901
9/23/2014104.03104.32103.44103.542,141
9/22/2014104.73104.89104.10104.4011,050
9/19/2014105.75105.86105.15105.214,012
9/18/2014106.50106.50104.96105.522,887
9/17/2014104.85105.09104.34104.531,926
9/16/2014103.65104.91103.61104.9013,475
9/15/2014105.36105.36104.03104.0313,731
9/12/2014106.50106.50104.67104.674,292
9/11/2014105.23105.99105.23105.993,548
9/10/2014105.94105.94105.00105.404,466
9/9/2014105.93106.21105.83105.83846
9/8/2014105.00105.80105.00105.723,022
9/5/2014104.49105.21104.49105.214,100
9/4/2014106.10106.10104.07104.347,162
9/3/2014106.13106.29105.78105.782,430
9/2/2014106.09106.12105.33105.787,055
8/29/2014105.23106.27105.23105.765,867
8/28/2014105.44105.52105.16105.163,651
8/27/2014105.68105.68105.25105.476,653
8/26/2014105.87105.87104.58105.1740,605
8/25/2014104.92104.92104.34104.47100,385
8/22/2014104.31104.82104.21104.3724,963
8/21/2014104.58104.58103.98104.4512,328
8/20/2014104.22104.22103.75104.139,107
8/19/2014103.88104.40103.72104.327,180
8/18/2014103.06103.61102.43103.4611,291
8/15/2014102.73103.45101.81102.381,644
8/14/2014102.93102.93102.73102.924,994
8/13/2014101.58102.30101.58102.217,376
8/12/2014101.41101.55100.96101.1222,318
8/11/2014101.95102.35101.36101.468,060
8/8/2014101.41101.56100.72101.5617,971
8/7/2014102.32102.37101.46101.634,362
8/6/2014101.87105.24101.60102.307,028
8/5/2014102.19102.91101.79102.2214,199
8/4/2014101.93102.53101.36102.538,647
8/1/2014101.59102.62101.12101.2314,812
7/31/2014103.25103.25101.97102.106,225
7/30/2014103.63103.87103.22103.872,225
7/29/2014103.39103.54102.91103.152,709
7/28/2014102.02103.32101.95103.2336,513
7/25/2014101.89102.21101.71102.033,903
7/24/2014102.61102.97102.60102.932,596
7/23/2014102.49102.49101.68101.992,909
7/22/2014101.34102.43101.34102.373,602
7/21/2014101.47101.47100.44101.133,259
7/18/2014101.11101.53101.11101.212,244
7/17/2014100.88102.00100.32100.323,551
7/16/2014100.27101.08100.27101.078,289
7/15/2014100.50100.5099.7799.771,281
7/14/2014100.10100.64100.10100.227,721
7/11/201499.2899.8699.2899.833,433
7/10/201499.28100.0798.5799.844,486
7/9/2014100.22100.2299.65100.156,890
7/8/2014101.25101.2599.4199.808,981
7/7/2014102.20102.20100.53100.738,313
7/3/2014102.50102.50101.71102.102,840
7/2/2014101.03101.60100.73101.605,527
7/1/2014101.00101.58100.83100.995,475
  • Showing 401-500 of 1,188 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center