Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

89.93 -0.46 (-0.51%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2012 30.57 30.57 30.57 30.57 0 -0.06(-0.20%)
Aug 29, 2012 30.58 30.64 30.58 30.64 818 +0.26(+0.84%)
Aug 27, 2012 30.38 30.38 30.38 30.38 243 +0.24(+0.79%)
Aug 24, 2012 30.14 30.14 30.14 30.14 402 -0.17(-0.56%)
Aug 22, 2012 30.31 30.31 30.31 30.31 848 +0.16(+0.52%)
Aug 21, 2012 30.25 30.25 30.15 30.15 42,673 +0.12(+0.39%)
Aug 20, 2012 30.04 30.04 30.04 30.04 226 +0.17(+0.55%)
Aug 17, 2012 29.76 29.87 29.76 29.87 788 +0.14(+0.48%)
Aug 16, 2012 29.74 29.74 29.73 29.73 2,120 +0.43(+1.46%)
Aug 13, 2012 29.30 29.30 29.30 29.30 848 +0.16(+0.55%)
Aug 07, 2012 29.14 29.14 29.14 29.14 0 +0.44(+1.55%)
Aug 06, 2012 28.77 28.77 28.70 28.70 998 -0.07(-0.25%)
Aug 03, 2012 28.99 28.99 28.76 28.77 3,780 -0.28(-0.97%)
Jul 31, 2012 29.05 29.05 29.05 29.05 4,240 -0.06(-0.21%)
Jul 30, 2012 28.95 29.15 28.95 29.11 27,633 +0.04(+0.13%)
Jul 27, 2012 29.07 29.07 29.07 29.07 212 +0.65(+2.29%)
Jul 26, 2012 28.67 28.67 28.38 28.42 3,617 -0.04(-0.15%)
Jul 25, 2012 28.55 28.55 28.47 28.47 2,264 -0.42(-1.45%)
Jul 24, 2012 29.05 29.05 28.89 28.89 2,758 -0.33(-1.15%)
Jul 23, 2012 29.22 29.22 29.22 29.22 212 -0.61(-2.04%)
Jul 20, 2012 29.83 29.83 29.83 29.83 424 -0.34(-1.14%)
Jul 19, 2012 29.97 30.17 29.97 30.17 2,762 -0.14(-0.45%)
Jul 18, 2012 30.31 30.36 30.31 30.31 1,060 +0.72(+2.44%)
Jul 16, 2012 30.05 29.59 29.59 29.59 11,026 -0.37(-1.25%)
Jul 13, 2012 29.96 29.96 29.96 29.96 629 +0.28(+0.94%)
Jul 12, 2012 29.68 29.68 29.68 29.68 629 -0.03(-0.11%)
Jul 11, 2012 29.82 29.82 29.72 29.72 3,901 +0.00(+0.00%)
Jul 10, 2012 29.76 29.76 29.72 29.72 1,908 -0.08(-0.28%)
Jul 09, 2012 29.80 29.80 29.80 29.80 335 +0.67(+2.30%)
Jul 06, 2012 29.14 29.14 29.06 29.13 4,876 -0.23(-0.78%)
Jul 05, 2012 29.36 29.36 29.36 29.36 267 -0.06(-0.19%)
Jul 03, 2012 28.77 29.42 28.77 29.42 570 +0.02(+0.06%)
Jul 02, 2012 29.44 29.50 29.40 29.40 4,236 +0.15(+0.51%)
Jun 29, 2012 29.30 29.37 29.25 29.25 1,168 +0.56(+1.97%)
Jun 28, 2012 28.81 28.81 28.53 28.69 1,844 +0.53(+1.89%)
Jun 27, 2012 28.21 28.21 28.15 28.15 2,120 +0.44(+1.58%)
Jun 26, 2012 27.72 27.72 27.72 27.72 212 +0.13(+0.48%)
Jun 25, 2012 27.58 27.58 27.58 27.58 3,509 -0.53(-1.90%)
Jun 22, 2012 27.92 28.12 27.92 28.12 682 +0.28(+1.02%)
Jun 21, 2012 27.83 27.83 27.83 27.83 447 -0.38(-1.35%)
Jun 20, 2012 28.22 28.22 28.22 28.22 262 -0.08(-0.30%)
Jun 19, 2012 28.30 28.32 28.27 28.30 848 +0.41(+1.45%)
Jun 18, 2012 27.55 27.90 27.55 27.90 1,255 +0.25(+0.92%)
Jun 15, 2012 27.55 27.64 27.55 27.64 424 +0.22(+0.79%)
Jun 14, 2012 27.36 27.42 27.36 27.42 786 +0.46(+1.71%)
Jun 13, 2012 26.96 26.96 26.96 26.96 430 -0.21(-0.75%)
Jun 12, 2012 26.99 27.17 26.99 27.17 5,862 +0.23(+0.85%)
Jun 11, 2012 26.94 26.94 26.94 26.94 212 +0.18(+0.65%)
Jun 07, 2012 26.76 26.76 26.76 26.76 0 -0.46(-1.68%)
Jun 06, 2012 27.20 27.22 27.17 27.22 4,211 +0.58(+2.19%)
Jun 05, 2012 26.64 26.64 26.64 26.64 4,563 +0.43(+1.63%)
Jun 04, 2012 25.56 26.24 25.56 26.21 43,409 -0.12(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.