Historical Stock Prices

(ETF)
XHE 
$43.8301
*  
0.9099
2.03%
Get XHE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading XHE now


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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 43.9668 44.0407 43.8301 43.8301 1,430
04/28/2016 45.31 45.47 44.74 44.74 8,083
04/27/2016 45.1306 45.35 45.06 45.22 2,590
04/26/2016 44.6537 44.6537 44.5101 44.5101 1,198
04/25/2016 44.95 44.95 44.77 44.8899 1,451
04/22/2016 44.9499 45.035 44.61 44.86 4,111
04/21/2016 44.33 44.8399 44.33 44.6799 2,876
04/20/2016 44.4401 44.7799 44.3923 44.7799 3,524
04/19/2016 44.62 44.62 44.33 44.4038 2,423
04/18/2016 44.5253 44.6413 44.3701 44.6 2,987
04/15/2016 44.08 44.24 43.9671 44.24 8,968
04/14/2016 44.0064 44.1 44.0064 44.08 2,660
04/13/2016 43.3177 43.9339 43.27 43.9339 4,671
04/12/2016 42.64 43.13 42.64 43.13 2,873
04/11/2016 42.9401 42.9401 42.7369 42.8181 1,147
04/08/2016 43.1315 43.1315 43.0553 43.0553 2,493
04/07/2016 43.159 43.159 42.8409 42.8409 435
04/06/2016 42.7572 43.07 42.7572 43.07 1,711
04/05/2016 42.87 42.87 42.6 42.6 564
04/04/2016 43.24 43.6024 43.15 43.19 5,785
04/01/2016 42.34 42.3571 42.17 42.345 1,743
03/31/2016 42.6052 42.75 42.54 42.54 1,168
03/30/2016 42.39 42.45 42.2622 42.4305 7,179
03/29/2016 40.81 42.21 40.74 42.1 9,648
03/28/2016 40.565 40.9078 40.5616 40.9078 1,161
03/24/2016 41.1164 41.1164 41.1164 41.1164 00
03/23/2016 41.21 41.21 41.1164 41.1164 855
03/22/2016 40.9 41.3534 40.9 41.315 2,154
03/21/2016 41.01 41.33 41.01 41.22 4,333
03/18/2016 40.5991 41.247 40.5991 41.2 67,293
03/17/2016 40.45 40.68 39.9501 40.59 9,606
03/16/2016 40.65 40.84 40.58 40.83 3,533
03/15/2016 41.5401 41.5401 41.5401 41.5401 241
03/14/2016 41.49 41.95 41.49 41.895 2,394
03/11/2016 41.15 41.78 41.15 41.78 2,809
03/10/2016 40.97 41.1769 40.69 40.8 3,394
03/09/2016 40.19 40.97 40.19 40.89 7,842
03/08/2016 41.27 41.27 40.9593 41.0638 2,435
03/07/2016 41.5 41.6199 41.45 41.45 978
03/04/2016 40.828 41.308 40.828 41.081 1,815
03/03/2016 40.47 40.6999 40.42 40.66 2,792
03/02/2016 40.37 40.62 40.37 40.486 2,034
03/01/2016 40.05 40.2316 39.7373 40.22 3,286
02/29/2016 40.5527 40.5527 40.01 40.01 3,184
02/26/2016 40.3201 40.5499 40.3201 40.52 686
02/25/2016 39.65 40.0101 39.65 40.0101 4,711
02/24/2016 38.511 39.472 38.51 39.437 11,943
02/23/2016 39.09 39.1 38.94 38.99 4,562
02/22/2016 39.11 39.2405 39.07 39.13 21,044
02/19/2016 38.49 39.0599 38.49 38.92 37,275
02/18/2016 38.94 38.9786 38.6101 38.6101 9,118
02/17/2016 38.05 38.851 38.05 38.68 107,716
02/16/2016 37.6968 38.14 37.62 38.13 5,757
02/12/2016 37.111 37.111 36.7501 37.0401 14,461
02/11/2016 37.18 37.2999 36.881 37.2999 3,882
02/10/2016 37.5 38.26 37.5 37.7277 2,764
02/09/2016 36.99 37.55 36.99 37.41 18,311
02/08/2016 38.07 38.07 36.77 37.23 7,397
02/05/2016 39.8 39.8 38.57 38.57 3,539
02/04/2016 40.04 40.04 39.68 39.9004 1,851
02/03/2016 40 40 39.29 39.705 3,064
02/02/2016 40.0199 40.0199 39.8 39.82 885
02/01/2016 39.31 40.395 39.22 40.26 7,024
*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?