Home > Quotes > XHE > Historical Prices

SPDR S&P Health Care Equipment Historical Stock Prices

(ETF)
XHE 
$64.13
*  
0.1262
  negative  
0.2%
Get XHE Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
View:    XHE Pre-Market
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  64.20  64.13  63.9901  64.13 639
05/20/2013 64.2 64.2 63.97 64.0038 1,912
05/17/2013 63.57 63.91 63.57 63.91 360
05/16/2013 63.88 63.88 63.2247 63.5999 3,854
05/15/2013 63.75 63.75 63.69 63.69 1,165
05/14/2013 63.94 63.94 63.94 63.94 1,130
05/13/2013 63.7783 63.7783 63.501 63.508 2,294
05/10/2013 63.02 63.2617 63.02 63.2617 715
05/09/2013 62.54 62.8 62.54 62.59 936
05/08/2013 62.05 62.05 61.97 61.97 330
05/07/2013 61.5688 61.5688 61.56 61.56 200
05/06/2013 61.15 61.15 61.15 61.15 00
05/03/2013 61.14 61.36 61.14 61.15 3,690
05/02/2013 60.2301 60.8739 59.99 60.8739 609
05/01/2013 60.2375 60.409 60.1862 60.1862 2,525
04/30/2013 60.288 60.288 60.288 60.288 00
04/29/2013 60.11 60.288 60.11 60.288 300
04/26/2013 60.301 60.301 60.301 60.301 00
04/25/2013 60.2634 60.301 60.2634 60.301 638
04/24/2013 60.018 60.018 60.018 60.018 150
04/23/2013 60.58 60.58 60.5499 60.5499 402
04/22/2013 59.95 60.26 59.95 60.14 5,050
04/19/2013 59.6177 59.6177 59.6177 59.6177 00
04/18/2013 59.95 60.04 59.6177 59.6177 7,499
04/17/2013 60.065 60.065 60.065 60.065 100
04/16/2013 60.86 60.86 60.86 60.86 293
04/15/2013 60.7 60.7 60.7 60.7 850
04/12/2013 61.744 61.9367 61.744 61.8 771
04/11/2013 62.3852 62.3852 62.3852 62.3852 150
04/10/2013 61.8301 61.8301 61.8301 61.8301 100
04/09/2013 61.0328 61.0328 61.0328 61.0328 00
04/08/2013 60.88 61.0328 60.77 61.0328 16,542
04/05/2013 61.0099 61.0099 60.9 61 1,987
04/04/2013 61.3596 61.3596 61.3596 61.3596 100
04/03/2013 61.5899 61.5899 61.2401 61.35 1,208
04/02/2013 61.5 61.5 61.5 61.5 00
04/01/2013 61.5 61.52 61.5 61.5 3,142
03/28/2013 61.8235 61.8235 61.8235 61.8235 100
03/27/2013 61.5 61.7356 61.5 61.7356 682
03/26/2013 61.1949 61.473 61.0865 61.473 4,188
03/25/2013 60.847 61.04 60.8 61.03 5,705
03/22/2013 61.03 61.04 60.97 61.01 1,300
03/21/2013 60.9 60.98 60.8938 60.8938 1,076
03/20/2013 61.1308 61.1308 61 61 303
03/19/2013 60.565 60.565 60.565 60.565 200
03/18/2013 60.76 60.952 60.71 60.71 3,630
03/15/2013 61.75 61.75 61.75 61.75 00
03/14/2013 61.786 61.83 61.74 61.75 2,970
03/13/2013 61.56 61.56 61.56 61.56 100
03/12/2013 61.384 61.384 61.384 61.384 00
03/11/2013 61.31 61.4711 61.11 61.384 1,054
03/08/2013 60.5943 60.5943 60.5943 60.5943 00
03/07/2013 60.5943 60.5943 60.5943 60.5943 405
03/06/2013 60.8799 60.8799 60.7607 60.778 352
03/05/2013 60.37 60.7566 60.37 60.7566 553
03/04/2013 59.796 60.01 59.796 60.01 371
03/01/2013 59.9598 59.9598 59.9598 59.9598 00
02/28/2013 59.48 60.11 59.48 59.9598 897
02/27/2013 59.591 59.74 59.591 59.74 1,119
02/26/2013 59.0123 59.0507 59.0123 59.0507 310
02/25/2013 59.5214 59.5214 58.7712 58.7712 1,895
02/22/2013 59.07 59.39 58.951 59.3865 1,766
02/21/2013 59.56 59.56 58.6788 58.9292 2,905
02/20/2013 60.3471 60.3471 60.3471 60.3471 00
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.