SPDR S&P Health Care Equipment Historical Stock Prices

(ETF)
XHE 
$98.665
*  
1.01
1.03%
Get XHE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading XHE now


Community Rating:
View:    XHE Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  99.03  98.665  98.665 3,084
07/31/2015 98.74 99.03 98.665 98.665 3,084
07/30/2015 97.389 97.69 97.389 97.655 1,402
07/29/2015 97.07 97.07 96.85 96.9199 576
07/28/2015 95.55 96.7 95.55 96.7 758
07/27/2015 96.87 96.87 95.6 95.92 1,557
07/24/2015 98.43 98.43 96.7057 96.73 3,784
07/23/2015 99.14 99.609 98.47 98.47 1,976
07/22/2015 98.714 99.38 98.66 99.38 2,226
07/21/2015 97.65 98.04 96.75 98.02 4,197
07/20/2015 96.704 96.946 96.67 96.916 2,922
07/17/2015 96.615 96.82 96.367 96.82 1,601
07/16/2015 96.74 96.87 96.49 96.7 6,533
07/15/2015 96.52 96.7 96 96 2,540
07/14/2015 95.77 96.73 95.77 96.73 1,016
07/13/2015 95.74 95.91 95.74 95.83 5,345
07/10/2015 94.24 94.76 93.965 94.76 1,730
07/09/2015 93.652 93.7 93.03 93.03 4,139
07/08/2015 92.41 93.3 92.41 92.86 4,545
07/07/2015 93.75 94.27 92.54 94.25 3,558
07/06/2015 92.98 93.42 92.98 93.42 451
07/02/2015 93.95 93.95 93.2 93.42 2,131
07/01/2015 95.2 95.2 93.5696 93.936 3,171
06/30/2015 94.29 94.43 93.988 94.37 2,217
06/29/2015 94.95 95.39 94.76 94.76 3,570
06/26/2015 95.98 95.98 95.52 95.52 655
06/25/2015 97.52 97.53 95.8 96.09 5,355
06/24/2015 96.52 96.52 95.63 95.63 3,484
06/23/2015 96.73 96.8699 96.4115 96.61 1,955
06/22/2015 96.641 97.06 96.58 96.71 4,041
06/19/2015 96.73 96.73 96.1 96.58 1,691
06/18/2015 95.05 96.37 95.05 96.3499 4,813
06/17/2015 95.42 95.4299 94.89 94.89 1,032
06/16/2015 94.33 94.93 91.86 94.81 3,107
06/15/2015 93.41 94.4099 93.41 94.4099 2,293
06/12/2015 94.5675 94.71 94.4701 94.53 3,466
06/11/2015 94.949 94.949 94.85 94.85 562
06/10/2015 93.992 94.6 93.99 94.52 4,197
06/09/2015 93.55 94.015 93.12 93.26 1,421
06/08/2015 94.151 94.151 93.8001 93.8952 2,441
06/05/2015 93.73 93.95 93.58 93.95 1,081
06/04/2015 95.14 95.14 93.592 93.592 1,458
06/03/2015 94.23 95.38 94.22 94.79 5,954
06/02/2015 93.88 93.88 93.55 93.6 4,053
06/01/2015 94 94 93.6801 93.6801 2,164
05/29/2015 92.5468 93.2 92.5468 93.1899 1,448
05/28/2015 94.41 94.4199 90.68 92.73 1,532
05/27/2015 91.8999 92.782 91.8999 92.782 1,813
05/26/2015 93.66 93.66 91.45 91.46 4,145
05/22/2015 92.58 92.78 92.251 92.38 2,176
05/21/2015 93.31 93.31 92.808 92.808 1,226
05/20/2015 93.75 95.35 93.41 93.41 1,027
05/19/2015 93.37 93.5699 92.88 93.5699 899
05/18/2015 92.37 92.76 92.18 92.76 688
05/15/2015 91.9 92.0651 91.89 91.9749 1,363
05/14/2015 91.28 91.28 91.28 91.28 465
05/13/2015 91.1699 91.1699 91.1699 91.1699 00
05/12/2015 91.1699 91.1699 91.1699 91.1699 647
05/11/2015 91.97 92.11 91.73 91.73 2,356
05/08/2015 91.5793 91.5793 91.15 91.55 1,278
05/07/2015 90.63 91.06 90.63 91.06 707
05/06/2015 91.03 92.75 90.3452 90.3452 1,335
05/05/2015 91.6679 91.6679 90.79 90.8052 3,200
05/04/2015 91.28 91.82 91.28 91.82 1,381
05/01/2015 90.88 91.23 90.56 90.6 1,443
04/30/2015 92.28 92.45 90.701 90.87 2,536
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?