SPDR S&P Health Care Equipment Historical Stock Prices

(ETF)
XHE 
$93.16
*  
0.486
0.52%
Get XHE Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  93.81  93.43  93  93.16 2,101
02/27/2015 93 93.43 93 93.16 2,101
02/26/2015 93.774 93.78 93.4 93.646 6,068
02/25/2015 93.59 93.59 93.222 93.222 2,413
02/24/2015 92.99 93.3699 92.91 93.32 5,434
02/23/2015 92.84 93.35 92.7531 92.77 2,258
02/20/2015 92.04 92.04 92.04 92.04 579
02/19/2015 92.07 92.6099 92.07 92.6099 973
02/18/2015 91.96 92.129 91.82 92.12 1,697
02/17/2015 91.61 91.91 91.5001 91.75 2,567
02/13/2015 91.27 91.74 91.1871 91.74 1,436
02/12/2015 90.57 90.98 90.57 90.98 1,287
02/11/2015 90.6 90.6 89.98 89.98 868
02/10/2015 89.16 89.88 89.16 89.6 891
02/09/2015 89.94 90.37 89.07 89.1369 1,544
02/06/2015 90.55 90.976 89.686 90.11 3,606
02/05/2015 89.1 89.48 89.1 89.44 973
02/04/2015 88.7 89.34 88.7 89.34 2,339
02/03/2015 89.98 89.98 88.22 88.85 2,803
02/02/2015 87.17 87.6812 87.17 87.2386 591
01/30/2015 89.5 89.5 88.514 88.8499 687
01/29/2015 89.02 89.5 88.49 89.5 2,013
01/28/2015 90.35 90.35 89.434 89.5499 2,159
01/27/2015 89.44 89.63 89.21 89.21 1,417
01/26/2015 89.078 89.382 89.04 89.04 696
01/23/2015 88.9926 89.0356 88.87 88.87 1,423
01/22/2015 86.709 88.18 86.709 88.18 1,500
01/21/2015 88.6 88.6 87.0801 87.25 8,401
01/20/2015 87.8 87.93 87.22 87.93 1,838
01/16/2015 86.03 88.45 86.03 88.45 3,735
01/15/2015 87.5648 87.8599 86.951 87.03 2,589
01/14/2015 87.5 88.5 87.5 88.3 3,959
01/13/2015 89.77 89.77 87.79 87.95 2,451
01/12/2015 89.5 89.5 88.75 88.7824 3,053
01/09/2015 89 89.03 88.5 89.03 2,266
01/08/2015 88.74 89.19 88.74 89.0495 5,285
01/07/2015 86.55 87.124 86.55 87.124 706
01/06/2015 86.73 86.73 85.81 86.0392 1,024
01/05/2015 86.28 87.012 86.28 86.7399 7,068
01/02/2015 86.2863 86.2863 86.2863 86.2863 477
12/31/2014 88.15 88.7399 86.94 86.99 5,627
12/30/2014 87.57 87.6361 87.57 87.6361 508
12/29/2014 87.58 87.64 87.32 87.59 6,169
12/26/2014 87.7346 87.7346 87.59 87.59 511
12/24/2014 88.85 88.85 87.4281 87.52 4,381
12/23/2014 88.55 88.55 87.5347 87.5347 474
12/22/2014 87.788 87.82 87.7325 87.7325 4,055
12/19/2014 88.42 88.42 87.27 87.5 2,641
12/18/2014 87.9726 88.4199 87.9726 88.4199 1,569
12/17/2014 85.41 87.45 85.41 87.45 627
12/16/2014 85.28 85.28 84.66 84.66 1,026
12/15/2014 85.526 85.66 84.66 84.74 1,446
12/12/2014 85.75 86.2151 85.75 86.1672 1,034
12/11/2014 86.89 86.89 86.5568 86.5568 920
12/10/2014 87.39 87.39 86.18 86.18 1,343
12/09/2014 87.7254 87.7254 87.7254 87.7254 634
12/08/2014 87.2 87.56 86.71 86.71 2,482
12/05/2014 86.6628 86.6628 86.65 86.65 549
12/04/2014 86.4 86.4 86.4 86.4 945
12/03/2014 86.1799 86.18 86.1799 86.18 519
12/02/2014 85.8499 85.8499 85.8499 85.8499 395
12/01/2014 85.82 85.82 85.37 85.37 1,213
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 Brokers before you trade

Want to trade FX?