Historical Stock Prices

(ETF)
XHE 
$75.332
*  
0.704
 negative 
0.94%
Get XHE Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 74.82 75.332 74.82 75.332 1,311
04/16/2014 74.65 74.75 74.54 74.628 1,091
04/15/2014 74.3228 74.3228 74.3228 74.3228 00
04/14/2014 74.8347 74.8875 74.3228 74.3228 889
04/11/2014 74.6 74.828 73.75 73.792 4,198
04/10/2014 77.35 77.35 74.72 74.72 1,032
04/09/2014 75.98 76.69 75.98 76.69 1,059
04/08/2014 75.55 76.05 75.541 75.78 733
04/07/2014 77.02 77.02 75.72 76.35 2,679
04/04/2014 78.279 78.279 77.56 77.87 1,900
04/03/2014 80.15 80.15 79.326 79.4936 1,191
04/02/2014 79.9231 80.01 79.9231 80.01 752
04/01/2014 79.42 79.42 79.42 79.42 199
03/31/2014 77.75 78.7096 77.6731 78.416 3,206
03/28/2014 78.0199 78.0199 76.7 77.01 1,620
03/27/2014 76.971 77.22 76.971 77.17 971
03/26/2014 78.54 78.54 77.7933 77.7933 816
03/25/2014 78.87 78.87 78.25 78.25 2,351
03/24/2014 78.63 78.63 77.9896 78.12 757
03/21/2014 80 80 80 80 585
03/20/2014 80.3899 80.5828 80.17 80.1701 2,241
03/19/2014 80.35 81.11 80.35 80.37 4,371
03/18/2014 80.1401 80.1401 80.1401 80.1401 383
03/17/2014 79.8063 79.8063 79.637 79.637 450
03/14/2014 79.1 79.47 78.9299 78.9299 1,388
03/13/2014 80.14 80.14 78.91 78.9299 1,865
03/12/2014 80.14 80.14 80 80 501
03/11/2014 80.4 80.4 80.4 80.4 563
03/10/2014 80.31 80.6599 80.31 80.56 1,566
03/07/2014 80.67 80.74 80.012 80.3965 2,708
03/06/2014 80.91 80.91 80.5 80.65 631
03/05/2014 80.5399 80.7568 80.5399 80.73 1,050
03/04/2014 80 80.776 80 80.7529 1,316
03/03/2014 78.73 78.73 78.28 78.2975 2,909
02/28/2014 79.6609 79.86 79.08 79.08 2,391
02/27/2014 79.458 79.458 79.3729 79.4135 679
02/26/2014 79.55 79.92 79.1536 79.5 2,555
02/25/2014 79.38 79.38 79.2499 79.2499 1,125
02/24/2014 79.7101 79.7401 79.7101 79.7401 686
02/21/2014 79.77 79.9099 79.5784 79.5784 2,808
02/20/2014 78.77 79.2501 78.77 79.2501 1,024
02/19/2014 79.7196 79.9885 79.1378 79.1378 2,349
02/18/2014 79.4799 79.754 79.4799 79.754 2,865
02/14/2014 78.81 79.02 78.522 79.02 1,154
02/13/2014 77.91 78.96 77.91 78.81 3,264
02/12/2014 78.05 78.0565 77.7801 77.918 9,703
02/11/2014 77.1561 77.7 77.07 77.7 8,029
02/10/2014 76.36 76.928 76.36 76.9264 2,154
02/07/2014 75.79 76.1665 75.77 76.0467 2,487
02/06/2014 75.484 75.81 75.48 75.546 1,542
02/05/2014 75 75.74 73.8204 75.74 7,337
02/04/2014 75.4121 75.58 75.1065 75.28 2,497
02/03/2014 75.81 75.81 75 75 2,308
01/31/2014 77.0494 77.5168 77.0494 77.5168 2,292
01/30/2014 76.9 77.96 76.9 77.7899 2,441
01/29/2014 77 77.031 76.5 76.5514 7,739
01/28/2014 76.48 77.21 76.48 77.21 9,009
01/27/2014 76.72 78.1555 76.11 76.8736 6,078
01/24/2014 79.2 79.2 77.3104 77.538 4,320
01/23/2014 78.971 79.26 78.8432 78.943 3,254
01/22/2014 80.29 80.29 79.81 79.9512 3,119
01/21/2014 80.3 80.3 79.7324 80.06 4,177
01/17/2014 80.61 80.61 79.7001 79.735 1,994
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?