Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Core S&P 500 ETF CAD Hdg ETF (TSX: XSP )

55.43 +0.46 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.57 13.69 13.54 13.60 452,388 -0.10(-0.73%)
Nov 29, 2010 13.61 13.71 13.51 13.70 193,853 +0.01(+0.07%)
Nov 26, 2010 13.72 13.76 13.65 13.69 180,824 -0.13(-0.94%)
Nov 25, 2010 13.86 13.86 13.82 13.82 64,226 +0.02(+0.14%)
Nov 24, 2010 13.70 13.80 13.69 13.80 233,552 +0.21(+1.55%)
Nov 23, 2010 13.72 13.72 13.55 13.59 273,720 -0.20(-1.45%)
Nov 22, 2010 13.78 13.80 13.64 13.79 255,692 -0.02(-0.14%)
Nov 19, 2010 13.76 13.81 13.69 13.81 187,998 +0.02(+0.15%)
Nov 18, 2010 13.73 13.82 13.72 13.79 244,958 +0.21(+1.55%)
Nov 17, 2010 13.54 13.63 13.53 13.58 167,497 +0.03(+0.22%)
Nov 16, 2010 13.69 13.70 13.51 13.55 473,166 -0.23(-1.67%)
Nov 15, 2010 13.81 13.89 13.78 13.78 366,231 -0.02(-0.14%)
Nov 12, 2010 13.85 13.91 13.73 13.80 386,121 -0.14(-1.00%)
Nov 11, 2010 13.90 13.97 13.84 13.94 450,693 -0.05(-0.36%)
Nov 10, 2010 13.92 14.00 13.84 13.99 356,182 +0.06(+0.43%)
Nov 09, 2010 14.07 14.10 13.89 13.93 365,639 -0.13(-0.92%)
Nov 08, 2010 14.04 14.07 13.99 14.06 236,598 -0.03(-0.21%)
Nov 05, 2010 14.00 14.09 14.00 14.09 325,342 +0.06(+0.43%)
Nov 04, 2010 13.87 14.03 13.87 14.03 598,778 +0.26(+1.89%)
Nov 03, 2010 13.75 13.77 13.60 13.77 280,080 +0.07(+0.51%)
Nov 02, 2010 13.70 13.74 13.68 13.70 104,155 +0.11(+0.81%)
Nov 01, 2010 13.65 13.73 13.52 13.59 229,291 +0.00(+0.00%)
Oct 29, 2010 13.59 13.62 13.55 13.59 232,743 -0.02(-0.15%)
Oct 28, 2010 13.69 13.69 13.53 13.61 242,748 +0.03(+0.22%)
Oct 27, 2010 13.55 13.59 13.47 13.58 415,778 -0.03(-0.22%)
Oct 25, 2010 13.68 13.73 13.61 13.61 198,654 +0.03(+0.22%)
Oct 22, 2010 13.59 13.60 13.56 13.58 140,466 +0.03(+0.22%)
Oct 21, 2010 13.57 13.66 13.46 13.55 441,801 +0.03(+0.22%)
Oct 20, 2010 13.42 13.59 13.42 13.52 351,843 +0.14(+1.05%)
Oct 19, 2010 13.49 13.52 13.32 13.38 454,237 -0.21(-1.55%)
Oct 18, 2010 13.49 13.61 13.48 13.59 133,191 +0.10(+0.74%)
Oct 15, 2010 13.57 13.58 13.41 13.49 429,869 +0.02(+0.15%)
Oct 14, 2010 13.49 13.53 13.39 13.47 295,299 -0.05(-0.37%)
Oct 13, 2010 13.49 13.59 13.47 13.52 868,588 +0.09(+0.67%)
Oct 12, 2010 13.35 13.47 13.27 13.43 185,786 +0.05(+0.37%)
Oct 08, 2010 13.33 13.41 13.28 13.38 545,515 +0.10(+0.75%)
Oct 07, 2010 13.36 13.36 13.23 13.28 275,636 -0.04(-0.30%)
Oct 06, 2010 13.29 13.34 13.26 13.32 768,544 +0.01(+0.08%)
Oct 05, 2010 13.17 13.35 13.17 13.31 530,542 +0.26(+1.99%)
Oct 04, 2010 13.14 13.18 13.00 13.05 582,593 -0.09(-0.68%)
Oct 01, 2010 13.19 13.20 13.09 13.14 167,009 +0.05(+0.38%)
Sep 30, 2010 13.20 13.28 13.05 13.09 484,908 -0.04(-0.30%)
Sep 29, 2010 13.14 13.18 13.10 13.13 275,347 -0.05(-0.38%)
Sep 28, 2010 13.15 13.20 13.00 13.18 437,018 +0.06(+0.46%)
Sep 27, 2010 13.19 13.20 13.10 13.12 344,294 -0.07(-0.53%)
Sep 24, 2010 13.08 13.20 13.07 13.19 292,214 +0.27(+2.09%)
Sep 23, 2010 12.94 13.06 12.90 12.92 238,337 -0.10(-0.77%)
Sep 22, 2010 13.09 13.14 13.01 13.02 351,685 -0.07(-0.53%)
Sep 21, 2010 13.12 13.20 13.04 13.09 350,088 -0.04(-0.30%)
Sep 20, 2010 12.95 13.15 12.94 13.13 442,528 +0.21(+1.63%)
Sep 17, 2010 12.99 13.00 12.90 12.92 191,821 +0.01(+0.08%)
Sep 15, 2010 12.86 12.92 12.81 12.91 284,684 +0.04(+0.31%)
Sep 14, 2010 12.83 12.95 12.82 12.87 437,808 -0.01(-0.08%)
Sep 13, 2010 12.88 12.90 12.83 12.88 691,770 +0.14(+1.10%)
Sep 10, 2010 12.72 12.76 12.68 12.74 165,675 +0.07(+0.55%)
Sep 09, 2010 12.75 12.75 12.65 12.67 168,079 +0.04(+0.32%)
Sep 08, 2010 12.59 12.68 12.57 12.63 161,066 +0.08(+0.64%)
Sep 07, 2010 12.65 12.65 12.53 12.55 185,548 -0.14(-1.10%)
Sep 03, 2010 12.67 12.71 12.58 12.69 314,626 +0.17(+1.36%)
Sep 02, 2010 12.41 12.53 12.41 12.52 243,204 +0.09(+0.72%)
Sep 01, 2010 12.21 12.43 12.21 12.43 290,772 +0.37(+3.07%)
Aug 31, 2010 12.00 12.12 11.96 12.06 391,700 -0.01(-0.08%)
Aug 30, 2010 12.21 12.25 12.07 12.07 187,491 -0.18(-1.47%)
Aug 27, 2010 12.12 12.25 11.95 12.25 292,316 +0.21(+1.74%)
Aug 26, 2010 12.22 12.22 12.02 12.04 216,782 -0.10(-0.82%)
Aug 25, 2010 12.02 12.16 11.95 12.14 318,290 +0.06(+0.50%)
Aug 24, 2010 12.14 12.17 12.04 12.08 850,492 -0.19(-1.55%)
Aug 23, 2010 12.37 12.42 12.27 12.27 258,911 -0.06(-0.49%)
Aug 20, 2010 12.31 12.35 12.24 12.33 182,238 -0.05(-0.40%)
Aug 19, 2010 12.54 12.54 12.32 12.38 185,868 -0.19(-1.51%)
Aug 18, 2010 12.53 12.64 12.49 12.57 102,384 +0.01(+0.08%)
Aug 17, 2010 12.51 12.65 12.48 12.56 147,076 +0.15(+1.21%)
Aug 16, 2010 12.34 12.43 12.30 12.41 134,034 +0.01(+0.08%)
Aug 13, 2010 12.42 12.47 12.40 12.40 127,937 -0.05(-0.40%)
Aug 12, 2010 12.33 12.47 12.33 12.45 147,615 -0.06(-0.48%)
Aug 11, 2010 12.69 12.69 12.50 12.51 353,090 -0.36(-2.80%)
Aug 10, 2010 12.84 12.93 12.77 12.87 145,097 -0.09(-0.69%)
Aug 09, 2010 12.91 12.97 12.87 12.96 131,979 +0.10(+0.78%)
Aug 06, 2010 12.82 12.89 12.71 12.86 353,512 -0.05(-0.39%)
Aug 05, 2010 12.88 12.93 12.85 12.91 379,190 -0.04(-0.31%)
Aug 04, 2010 12.90 12.95 12.86 12.95 151,579 +0.11(+0.86%)
Aug 03, 2010 12.86 12.91 12.82 12.84 151,227 +0.19(+1.50%)
Jul 30, 2010 12.52 12.69 12.49 12.65 116,628 +0.00(+0.00%)
Jul 29, 2010 12.76 12.80 12.54 12.65 146,453 -0.04(-0.32%)
Jul 28, 2010 12.73 12.77 12.66 12.69 83,502 -0.10(-0.78%)
Jul 27, 2010 12.82 12.85 12.74 12.79 235,613 +0.00(+0.00%)
Jul 26, 2010 12.66 12.79 12.65 12.79 93,909 +0.15(+1.19%)
Jul 23, 2010 12.53 12.66 12.50 12.64 269,978 +0.08(+0.64%)
Jul 22, 2010 12.41 12.58 12.41 12.56 180,596 +0.29(+2.36%)
Jul 21, 2010 12.52 12.52 12.23 12.27 175,099 -0.16(-1.29%)
Jul 20, 2010 12.14 12.45 12.13 12.43 174,403 +0.11(+0.89%)
Jul 19, 2010 12.28 12.35 12.20 12.32 155,841 +0.09(+0.74%)
Jul 16, 2010 12.51 12.51 12.22 12.23 298,312 -0.34(-2.70%)
Jul 15, 2010 12.58 12.60 12.40 12.57 264,205 +0.01(+0.08%)
Jul 14, 2010 12.54 12.61 12.48 12.56 127,332 +0.01(+0.08%)
Jul 13, 2010 12.50 12.60 12.49 12.55 309,488 +0.17(+1.37%)
Jul 12, 2010 12.33 12.40 12.29 12.38 38,847 -0.01(-0.08%)
Jul 09, 2010 12.29 12.39 12.26 12.39 361,302 +0.10(+0.81%)
Jul 08, 2010 12.29 12.30 12.16 12.29 190,501 +0.14(+1.15%)
Jul 07, 2010 11.85 12.17 11.83 12.15 232,348 +0.36(+3.05%)
Jul 06, 2010 11.90 11.96 11.69 11.79 666,698 +0.03(+0.26%)
Jul 02, 2010 11.83 11.86 11.67 11.76 685,542 -0.08(-0.68%)
Jun 30, 2010 11.93 12.04 11.80 11.84 308,718 -0.13(-1.09%)
Jun 29, 2010 12.15 12.17 11.91 11.97 1,329,355 -0.44(-3.55%)
Jun 25, 2010 12.39 12.45 12.27 12.41 254,592 -0.03(-0.24%)
Jun 24, 2010 12.58 12.58 12.38 12.44 333,404 -0.18(-1.43%)
Jun 23, 2010 12.66 12.71 12.54 12.62 302,361 -0.03(-0.24%)
Jun 22, 2010 12.87 12.91 12.65 12.65 517,657 -0.20(-1.56%)
Jun 21, 2010 13.07 13.07 12.82 12.85 280,415 -0.05(-0.39%)
Jun 18, 2010 12.92 12.94 12.88 12.90 133,698 +0.00(+0.00%)
Jun 17, 2010 12.91 12.92 12.79 12.90 195,730 +0.04(+0.31%)
Jun 16, 2010 12.85 12.93 12.80 12.86 189,848 -0.02(-0.16%)
Jun 15, 2010 12.72 12.90 12.69 12.88 580,674 +0.27(+2.14%)
Jun 14, 2010 12.74 12.78 12.60 12.61 159,843 +0.00(+0.00%)
Jun 11, 2010 12.47 12.62 12.43 12.61 260,750 +0.04(+0.32%)
Jun 10, 2010 12.40 12.57 12.40 12.57 412,620 +0.36(+2.95%)
Jun 09, 2010 12.35 12.46 12.17 12.21 282,993 -0.09(-0.73%)
Jun 08, 2010 12.16 12.30 12.05 12.30 585,849 +0.16(+1.32%)
Jun 07, 2010 12.34 12.37 12.14 12.14 429,283 -0.19(-1.54%)
Jun 04, 2010 12.54 12.59 12.27 12.33 764,533 -0.42(-3.29%)
Jun 03, 2010 12.75 12.78 12.63 12.75 460,630 +0.05(+0.39%)
Jun 02, 2010 12.47 12.70 12.39 12.70 460,778 +0.31(+2.50%)
Jun 01, 2010 12.51 12.65 12.38 12.39 1,874,726 -0.25(-1.98%)
May 31, 2010 12.61 12.75 12.60 12.64 59,620 -0.03(-0.24%)
May 28, 2010 12.74 12.75 12.54 12.67 1,248,547 -0.08(-0.63%)
May 27, 2010 12.58 12.75 12.53 12.75 556,181 +0.42(+3.41%)
May 26, 2010 12.51 12.56 12.28 12.33 1,302,215 -0.04(-0.32%)
May 25, 2010 12.05 12.37 11.94 12.37 1,032,464 -0.15(-1.20%)
May 21, 2010 12.17 12.58 12.11 12.52 1,403,867 +0.17(+1.38%)
May 20, 2010 12.63 12.65 12.35 12.35 1,888,733 -0.57(-4.41%)
May 19, 2010 12.89 13.01 12.74 12.92 1,365,836 -0.06(-0.46%)
May 18, 2010 13.27 13.29 12.93 12.98 589,897 -0.19(-1.44%)
May 17, 2010 13.17 13.21 12.91 13.17 295,030 +0.00(+0.00%)
May 14, 2010 13.28 13.31 13.05 13.17 610,011 -0.23(-1.72%)
May 13, 2010 13.52 13.60 13.40 13.40 489,821 -0.18(-1.33%)
May 12, 2010 13.44 13.58 13.42 13.58 408,154 +0.19(+1.42%)
May 11, 2010 13.29 13.55 13.36 13.39 531,844 -0.02(-0.15%)
May 10, 2010 13.39 13.42 13.28 13.41 1,263,914 +0.57(+4.44%)
May 07, 2010 13.03 13.12 12.63 12.84 1,389,682 -0.21(-1.61%)
May 06, 2010 13.41 13.51 12.00 13.05 1,289,384 -0.45(-3.33%)
May 05, 2010 13.48 13.60 13.44 13.50 553,657 -0.08(-0.59%)
May 04, 2010 13.76 13.76 13.51 13.58 709,734 -0.34(-2.44%)
May 03, 2010 13.82 13.95 13.78 13.92 185,064 +0.18(+1.31%)
Apr 30, 2010 13.99 13.99 13.74 13.74 321,311 -0.22(-1.58%)
Apr 29, 2010 13.88 13.99 13.88 13.96 324,455 +0.16(+1.16%)
Apr 28, 2010 13.74 13.83 13.68 13.80 674,875 +0.10(+0.73%)
Apr 27, 2010 13.96 14.01 13.68 13.70 657,468 -0.33(-2.35%)
Apr 26, 2010 14.09 14.11 14.02 14.03 245,846 -0.05(-0.36%)
Apr 23, 2010 13.98 14.08 13.94 14.08 386,710 +0.09(+0.64%)
Apr 22, 2010 13.84 13.99 13.78 13.99 391,430 +0.05(+0.36%)
Apr 21, 2010 13.98 14.01 13.88 13.94 196,130 -0.01(-0.07%)
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.