Historical Stock Prices

(ETF)
XHS 
$51.85
*  
0.10
0.19%
Get XHS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading XHS 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 52.2 52.51 51.85 51.85 18,869
12/01/2016 52.06 52.41 51.9119 51.95 10,839
11/30/2016 52.5 52.5 51.84 51.91 43,319
11/29/2016 51.81 52.382 51.81 52.33 7,653
11/28/2016 52.23 52.23 51.72 51.74 20,277
11/25/2016 52.37 52.37 52.09 52.28 2,143
11/23/2016 51.38 52.0554 51.3406 52.04 42,016
11/22/2016 51.99 51.99 51.39 51.556 11,856
11/21/2016 52 52.16 51.8199 51.9845 7,829
11/18/2016 52.09 52.16 51.8 51.85 11,629
11/17/2016 51.44 52.26 51.44 52.15 50,813
11/16/2016 51.43 51.69 51.4264 51.48 7,009
11/15/2016 51.63 51.63 51.08 51.53 20,643
11/14/2016 50.1 51.3972 50.1 51.37 12,781
11/11/2016 49.78 49.99 49.4 49.83 206,677
11/10/2016 49 50.02 49 49.83 18,796
11/09/2016 47.74 48.997 47.5001 48.86 85,573
11/08/2016 49.38 50.176 49.25 49.97 22,395
11/07/2016 48.92 49.9133 48.92 49.74 21,932
11/04/2016 48.11 48.79 48 48.28 12,482
11/03/2016 49.21 49.5242 48.07 48.1 17,902
11/02/2016 48.86 49.7498 48.86 49.36 20,110
11/01/2016 50.45 50.45 48.9094 49.31 8,625
10/31/2016 49.9 50.3988 49.9 50.38 14,372
10/28/2016 50.21 50.478 49.5197 49.77 17,165
10/27/2016 51.95 52.21 50.66 50.75 55,939
10/26/2016 53.08 53.08 52.04 52.24 42,576
10/25/2016 53.93 53.93 53.37 53.43 20,729
10/24/2016 54.02 54.206 53.732 53.76 16,562
10/21/2016 53.93 53.93 53.56 53.83 4,546
10/20/2016 54.226 54.43 54.03 54.23 11,019
10/19/2016 54.33 54.5 53.87 54.3 4,510
10/18/2016 53.84 54.495 53.84 54.4 49,108
10/17/2016 53.59 53.59 53.22 53.31 13,074
10/14/2016 54.12 54.12 53.57 53.57 13,427
10/13/2016 53.48 54.02 53.42 53.85 9,196
10/12/2016 54.07 54.21 53.7501 53.8 6,301
10/11/2016 54.91 54.91 53.8952 54.04 28,466
10/10/2016 54.49 55.075 54.49 55.03 18,366
10/07/2016 54.58 54.58 53.9962 54.36 9,904
10/06/2016 54.77 54.77 54.25 54.51 8,446
10/05/2016 54.63 55.14 54.63 54.87 11,509
10/04/2016 54.58 54.7301 53.99 54.45 31,549
10/03/2016 54.94 55.06 54.2 54.44 13,214
09/30/2016 54.62 55.2401 54.03 55.09 24,469
09/29/2016 55.56 55.56 54.3 54.47 24,523
09/28/2016 54.85 55.14 54.5501 55.13 6,034
09/27/2016 54.31 54.76 54.31 54.75 6,473
09/26/2016 54.69 54.69 54.34 54.38 11,318
09/23/2016 55.3 55.3 54.87 54.91 7,302
09/22/2016 54.89 55.48 54.89 55.39 18,179
09/21/2016 54.3 54.68 53.94 54.64 17,066
09/20/2016 54.57 54.57 54.02 54.11 23,762
09/19/2016 54.91 55.255 54.43 54.52 19,002
09/16/2016 53.51 54.8 53.51 54.73 29,318
09/15/2016 53.83 54.279 53.47 54.2 5,792
09/14/2016 53.987 54.16 53.75 53.84 19,799
09/13/2016 55.08 55.08 54.14 54.49 13,801
09/12/2016 54.32 55.32 54.32 55.32 6,650
09/09/2016 55.37 55.37 54.56 54.56 31,463
09/08/2016 55.79 56 55.5701 55.8 5,483
09/07/2016 55.37 55.784 55.37 55.78 9,697
09/06/2016 55.6 55.6 55.08 55.32 22,606
09/02/2016 54.69 55.5 54.66 55.5 44,767
*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?