SPDR SP HlCr Sr Shs  $103.87

down 0.00


30/7/2014 01:40 PM  |  NYSEARCA : XHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHS historical data

Date Open High Low Close Volume
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
5/29/201257.7957.8057.7657.761,700
5/25/201257.5057.5657.4157.425,991
5/24/201256.4456.4456.3856.38215
5/23/201256.0256.0355.9956.031,977
5/22/201256.8856.9356.5156.51425
5/21/201256.3756.3856.3756.38300
5/18/201256.4456.4455.5155.516,336
5/17/201257.4257.4257.4257.420
5/16/201257.8457.8457.3457.422,118
5/15/201257.7558.0057.7558.002,033
5/14/201258.0358.0358.0358.03140
5/11/201258.8458.8458.8458.84181
5/10/201258.6058.6058.6058.60113
5/9/201258.9858.9858.9858.980
5/8/201258.9858.9858.9858.98124
5/7/201259.3659.3659.3659.36100
5/4/201259.2359.2359.2059.20403
5/3/201260.8260.8260.0660.14529
5/2/201261.1761.1761.1761.17136
5/1/201261.6561.6561.3461.341,307
4/30/201260.9260.9260.6860.68311
4/27/201261.1361.1361.1361.13200
4/26/201261.5661.7261.5661.68620
4/25/201262.0762.0762.0762.07500
4/24/201261.1161.1161.1161.11160
4/23/201261.0661.3561.0661.35630
4/20/201262.0462.0461.9561.953,110
4/19/201261.7162.3561.7162.06800
4/18/201261.7161.7161.7161.710
4/17/201260.7061.7160.7061.71536
4/16/201260.7860.7860.1760.171,864
4/13/201261.1261.1261.1261.120
4/12/201261.1261.1261.1261.12700
4/11/201260.3960.5460.0460.04424
4/10/201260.8060.8059.7359.856,342
4/9/201261.0161.0160.8960.89522
4/5/201262.7662.7662.7662.76346
4/4/201262.6762.6762.6762.671,000
4/3/201263.6863.6863.6863.68100
4/2/201262.8563.5062.8563.507,693
3/30/201261.9661.9661.9661.960
3/29/201261.9661.9661.9661.96102
3/28/201261.8361.8361.8361.83317
3/27/201262.3762.5462.3762.54276
3/26/201262.6962.6962.6962.69100
3/23/201261.1261.1261.1261.120
3/22/201261.1261.1261.1261.12311
3/21/201261.5461.7461.5461.746,027
3/20/201261.7261.8161.7261.8110,187
3/19/201262.4262.4262.4262.420
3/16/201262.4262.4262.4262.42900
3/15/201262.2662.2662.2662.26161
3/14/201261.9061.9061.9061.90300
3/13/201262.0062.0061.3461.342,818
3/12/201261.7661.7661.7661.760
3/9/201261.8161.9561.7161.763,117
3/8/201261.2261.2261.2261.22100
3/7/201260.2060.2960.2060.29419
Trading Center