Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P Healthcare Equipment SPDR (NY: XHE )

87.53 -0.71 (-0.80%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.27	25.27	25.17	25.17	616	-0.09(-0.36%)
May 23, 2011	25.53	25.53	25.20	25.27	9,539	-0.54(-2.09%)
May 20, 2011	25.64	25.82	25.64	25.80	8,147	-0.06(-0.25%)
May 19, 2011	25.93	25.93	25.71	25.87	24,597	+0.09(+0.34%)
May 18, 2011	25.43	25.78	25.43	25.78	5,664	+0.50(+1.98%)
May 17, 2011	25.25	25.35	25.25	25.28	1,449	-0.30(-1.19%)
May 16, 2011	25.89	25.89	25.42	25.59	4,605	+0.00(+0.00%)
May 13, 2011	25.92	25.92	25.53	25.59	10,960	-0.23(-0.88%)
May 12, 2011	25.51	25.89	25.51	25.81	101,491	+0.23(+0.91%)
May 11, 2011	25.90	25.90	25.58	25.58	712	-0.27(-1.05%)
May 10, 2011	25.96	25.96	25.66	25.85	5,460	+0.16(+0.61%)
May 09, 2011	25.69	25.69	25.69	25.69	1,315	+0.20(+0.79%)
May 06, 2011	25.49	25.58	25.44	25.49	16,691	+0.25(+0.99%)
May 05, 2011	25.40	25.49	25.24	25.24	888	-0.12(-0.47%)
May 04, 2011	25.78	25.78	25.35	25.36	19,430	-0.24(-0.95%)
May 03, 2011	25.69	25.69	25.61	25.61	3,629	-0.26(-1.00%)
May 02, 2011	25.86	25.86	25.86	25.86	2,559	+0.10(+0.37%)
Apr 29, 2011	25.79	25.79	25.77	25.77	2,833	+0.14(+0.54%)
Apr 28, 2011	25.57	25.63	25.57	25.63	2,366	+0.46(+1.81%)
Apr 27, 2011	25.15	25.21	25.15	25.17	67,504	+0.00(+0.00%)
Apr 26, 2011	25.00	25.22	25.00	25.17	284,446	+0.21(+0.86%)
Apr 25, 2011	24.96	24.96	24.96	24.96	317	-0.10(-0.38%)
Apr 21, 2011	25.10	25.10	25.06	25.06	1,535	+0.23(+0.93%)
Apr 20, 2011	24.87	24.87	24.75	24.83	1,535	+0.35(+1.44%)
Apr 19, 2011	24.47	24.47	24.47	24.47	438	-0.04(-0.17%)
Apr 18, 2011	24.60	24.60	24.51	24.51	1,975	+0.01(+0.04%)
Apr 14, 2011	24.50	24.50	24.50	24.50	0	+0.08(+0.32%)
Apr 13, 2011	24.62	24.62	24.43	24.43	3,173	+0.06(+0.24%)
Apr 12, 2011	24.34	24.37	24.33	24.37	2,600	-0.10(-0.39%)
Apr 11, 2011	24.44	24.51	24.44	24.46	2,199	+0.22(+0.90%)
Apr 08, 2011	24.62	24.62	24.24	24.24	2,322	-0.14(-0.58%)
Apr 07, 2011	24.35	24.49	24.34	24.39	8,938	+0.06(+0.24%)
Apr 06, 2011	24.41	24.41	24.28	24.33	13,693	+0.20(+0.83%)
Apr 05, 2011	24.33	24.33	24.10	24.13	12,640	-0.09(-0.36%)
Apr 04, 2011	24.33	24.33	24.19	24.21	2,633	+0.10(+0.43%)
Apr 01, 2011	24.25	24.25	24.07	24.11	13,393	+0.17(+0.70%)
Mar 31, 2011	23.97	23.97	23.87	23.94	33,479	+0.10(+0.40%)
Mar 30, 2011	24.08	24.08	23.82	23.84	7,574	+0.10(+0.40%)
Mar 29, 2011	23.69	23.75	23.51	23.75	6,498	+0.18(+0.77%)
Mar 28, 2011	23.80	23.80	23.57	23.57	21,222	-0.04(-0.15%)
Mar 25, 2011	23.71	23.76	23.54	23.60	21,347	+0.18(+0.76%)
Mar 24, 2011	23.52	23.52	23.36	23.42	8,495	+0.06(+0.25%)
Mar 23, 2011	23.23	23.36	23.23	23.36	5,533	-0.10(-0.43%)
Mar 22, 2011	23.53	23.57	23.45	23.46	23,204	+0.01(+0.06%)
Mar 21, 2011	23.44	23.47	23.44	23.45	6,243	+0.50(+2.19%)
Mar 18, 2011	23.10	23.10	22.95	22.95	7,454	+0.08(+0.36%)
Mar 17, 2011	23.16	23.16	22.86	22.87	10,285	+0.13(+0.58%)
Mar 16, 2011	23.08	23.08	22.74	22.74	10,287	-0.29(-1.27%)
Mar 15, 2011	23.00	23.03	23.00	23.03	3,594	-0.17(-0.74%)
Mar 14, 2011	23.19	23.20	23.19	23.20	2,649	-0.31(-1.31%)
Mar 11, 2011	23.44	23.51	23.32	23.51	17,641	-0.06(-0.24%)
Mar 10, 2011	24.03	24.03	23.53	23.56	10,410	-0.47(-1.95%)
Mar 09, 2011	23.83	24.10	23.83	24.03	6,173	+0.01(+0.06%)
Mar 08, 2011	23.98	24.08	23.98	24.02	5,274	+0.24(+1.00%)
Mar 07, 2011	24.01	24.01	23.59	23.78	6,967	-0.10(-0.43%)
Mar 04, 2011	23.87	23.88	23.79	23.88	10,564	-0.11(-0.45%)
Mar 03, 2011	23.94	23.99	23.94	23.99	3,438	+0.58(+2.49%)
Mar 02, 2011	23.51	23.51	23.30	23.41	5,671	+0.09(+0.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P Healthcare Equipment SPDR (NY: XHE )

Historical Prices