SPDR Nuv Bld Shs  $61.45

up +0.04


29/7/2014 04:00 PM  |  NYSEARCA : BABS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
7/29/201461.3161.4761.3161.4525,484
7/28/201461.4361.4761.1361.4151,241
7/25/201461.3461.3460.9861.164,374
7/24/201461.0261.0260.7660.763,949
7/23/201461.3361.3361.1261.123,644
7/22/201461.3661.3661.1261.222,622
7/21/201460.2761.4360.2761.182,890
7/18/201461.0061.0060.5960.646,298
7/17/201460.9660.9960.6660.9232,220
7/16/201460.9661.2560.7660.7610,768
7/15/201461.3961.3960.6360.8046,719
7/14/201462.0062.1560.6360.9752,298
7/11/201460.9861.3460.9861.315,875
7/10/201461.1761.1760.7060.705,863
7/9/201460.8161.1860.6560.8829,323
7/8/201460.1261.1860.0260.5221,625
7/7/201460.0060.7059.8860.1251,035
7/3/201460.2860.2859.5059.898,583
7/2/201460.0860.2859.3360.0549,753
7/1/201460.2360.6560.0760.2118,447
6/30/201460.1760.9460.1760.8443,160
6/27/201460.3660.5460.3560.352,885
6/26/201460.5560.5560.0760.3611,847
6/25/201459.9960.1059.9960.017,089
6/24/201459.5059.8459.5059.827,753
6/20/201459.3159.5059.1559.473,067
6/19/201459.6459.8659.3059.4511,518
6/18/201459.6059.9359.5659.9010,332
6/17/201459.6759.6759.4059.459,226
6/16/201459.8159.8759.7559.873,268
6/13/201459.5259.8459.4559.804,092
6/12/201459.3859.8159.1559.807,374
6/11/201459.5059.6259.2859.526,119
6/10/201459.2559.2659.0059.1524,038
6/9/201459.4559.4859.3059.369,971
6/6/201459.6459.7459.4259.4213,819
6/5/201459.1759.4759.1759.443,359
6/4/201459.3859.5359.1759.4514,924
6/3/201459.6259.6259.2659.265,576
6/2/201460.0560.1359.6359.684,684
5/30/201460.5960.5960.2960.3644,512
5/29/201460.7660.9560.2860.2820,015
5/28/201460.2960.6360.2460.5514,151
5/27/201459.7660.0059.7660.009,915
5/23/201459.5959.7859.5959.783,961
5/22/201459.4159.5759.2959.386,156
5/21/201459.4559.6759.2459.588,150
5/20/201459.5459.9459.3759.755,815
5/19/201460.2760.2759.6759.6710,246
5/16/201459.8959.8959.3259.739,240
5/15/201459.8260.1759.7059.897,068
5/13/201458.9859.1258.9859.035,184
5/12/201458.7258.8658.6258.638,293
5/8/201459.4659.4658.8559.243,720
5/7/201459.4259.4959.2159.212,565
5/6/201459.2659.3759.2659.37827
5/5/201459.3859.3959.0459.174,004
5/2/201459.0759.5059.0759.374,144
5/1/201458.6659.0158.6658.875,143
4/30/201458.6458.7358.5058.585,357
4/29/201458.2658.6358.1858.513,891
4/28/201458.4958.7458.3458.458,131
4/25/201458.7158.9058.5458.544,736
4/24/201458.2658.5358.2658.538,525
4/23/201458.2358.3257.9658.054,632
4/22/201458.0258.0257.9657.962,272
4/21/201458.2858.3558.0858.083,118
4/17/201458.3158.3157.7258.298,494
4/16/201458.2958.4758.1558.472,324
4/15/201458.1758.6158.1758.385,699
4/14/201458.4358.4358.2058.255,926
4/11/201458.2758.4358.2358.343,251
4/10/201457.7758.0757.7758.062,861
4/9/201457.8857.8857.6857.684,563
4/8/201457.8157.9057.6957.834,295
4/7/201457.5657.8557.5657.622,903
4/4/201457.3157.5157.3157.406,945
4/3/201457.1957.2956.9057.2914,217
4/2/201457.2057.2056.7657.193,553
4/1/201457.2557.4257.2557.421,958
3/31/201457.4757.5257.3257.516,326
3/28/201458.2558.2558.1858.18524
3/27/201457.6258.0957.6258.091,323
3/26/201457.7557.8557.7357.855,004
3/25/201457.3657.6157.1757.201,717
3/24/201457.6857.6857.5157.641,011
3/21/201457.1757.5557.1757.55817
3/20/201457.2657.3156.8756.87856
3/19/201457.2257.2356.7556.8114,065
3/18/201457.2557.3357.2457.332,822
3/17/201457.3357.6157.3057.5811,628
3/14/201457.8657.8757.2857.287,669
3/13/201457.3657.7057.3657.5914,588
3/12/201457.0857.1757.0257.171,933
3/11/201456.6556.8956.5856.883,337
3/10/201456.7856.9656.7056.862,371
3/7/201456.8457.0256.6656.961,814
3/6/201456.8357.2456.8357.231,447
3/5/201457.3557.6257.3557.623,120
3/4/201457.4057.4557.0257.021,662
Trading Center