$62.69 -0.30 (%) SPDR Nuv Bld Shs - NYSEARCA

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
3/5/201563.4263.4262.4662.6915,923
3/4/201563.1163.2562.8162.99105,700
3/3/201562.9163.6062.6463.0325,091
3/2/201563.7963.7962.7062.8525,006
2/27/201564.1364.5563.8664.5521,484
2/26/201563.9964.4763.1763.4112,780
2/25/201563.8564.3463.6063.8111,356
2/24/201563.0063.9462.5063.3940,051
2/23/201562.9063.1262.5062.8515,152
2/20/201562.8963.4462.0862.1260,404
2/19/201562.6962.9662.3362.3613,114
2/18/201562.8263.3662.4962.6530,140
2/17/201563.2063.2562.5862.9034,241
2/13/201563.7963.7963.0763.0719,461
2/12/201563.6964.1763.3763.8417,590
2/11/201563.8163.8163.3063.7329,616
2/10/201563.9864.1863.6263.8322,547
2/9/201564.3164.7663.8864.1223,307
2/6/201564.2864.2863.5763.6751,906
2/5/201564.8064.9464.3664.6427,331
2/4/201564.8065.2364.5065.1947,959
2/3/201565.5265.6164.8564.9129,490
2/2/201565.6666.1865.6665.8226,240
1/30/201566.1666.3365.7566.1556,478
1/29/201565.4965.7265.0965.3827,207
1/28/201564.7065.9864.7065.3447,920
1/27/201565.3865.6464.7364.9645,066
1/26/201564.9565.1464.7064.8548,169
1/23/201564.7965.1064.7165.0436,096
1/22/201565.0865.4164.3864.8477,209
1/21/201565.3865.5764.5664.7295,133
1/20/201565.2565.6164.7965.3038,855
1/16/201565.2765.2764.5864.6916,899
1/15/201564.8565.7264.8565.61117,604
1/14/201565.0465.3264.7364.8638,867
1/13/201564.9665.0164.3564.6926,010
1/12/201564.4564.7864.0264.65100,711
1/9/201564.0964.4863.7364.4854,430
1/8/201564.5464.5463.8863.8936,439
1/6/201564.3864.7564.0064.62118,001
1/5/201563.7864.1963.7064.1338,291
1/2/201563.1863.6063.1863.5030,646
12/31/201463.0363.1062.5662.9621,227
12/30/201463.1363.2062.7663.0750,463
12/29/201462.6563.2062.6462.9229,694
12/26/201462.6563.0162.4062.8112,210
12/24/201462.4662.6762.3562.559,001
12/23/201463.0163.1462.4762.4823,671
12/22/201463.0163.2662.8363.2413,875
12/19/201463.0063.2762.3063.2773,368
12/18/201463.0063.0762.6362.8956,788
12/17/201463.6363.7663.3563.6225,236
12/16/201463.8464.0663.5463.979,459
12/15/201463.4063.8463.3063.5223,113
12/12/201463.1363.5262.9463.5122,297
12/11/201462.8162.9662.4262.667,554
12/10/201462.6463.0162.5762.9914,106
12/9/201462.5162.8362.4862.6615,420
12/8/201461.9362.4061.9062.1024,088
12/5/201461.9261.9261.2761.6795,096
12/4/201461.4461.9361.4461.9321,777
12/3/201461.3561.6461.3561.6132,256
12/2/201461.8661.8661.4761.5510,859
12/1/201462.4362.5662.0062.1623,592
11/28/201462.2762.5962.2762.552,877
11/26/201462.0662.3061.9462.1012,443
11/25/201461.8362.1861.6762.1815,837
11/24/201461.8661.8661.2061.8250,554
11/21/201461.5061.8561.5061.8515,656
11/20/201461.7461.7461.3361.5018,482
11/19/201461.4461.6061.2761.2733,433
11/18/201461.8761.8761.4861.5331,759
11/17/201461.7961.7961.4261.5031,182
11/14/201461.4561.6761.2861.6430,482
11/13/201461.3861.5361.2961.4634,415
11/12/201461.4461.7361.4261.4538,666
11/11/201461.4561.5161.3261.4419,541
11/10/201461.8361.8361.3161.4528,524
11/7/201461.5361.8061.3261.8033,098
11/6/201461.3161.5061.2261.337,930
11/5/201461.3461.6961.3461.4626,061
11/4/201461.5261.8061.4661.5122,591
11/3/201461.3761.5261.2061.4311,314
10/31/201461.7161.8361.4961.636,669
10/30/201462.0562.0561.5161.7812,354
10/29/201461.4661.7361.2961.7235,587
10/28/201461.8361.8361.5161.6013,973
10/27/201461.7862.0861.6261.8212,088
10/24/201461.7661.9061.5161.6432,357
10/23/201462.0062.0061.6561.7026,485
10/22/201462.0962.1561.5262.0227,963
10/21/201462.2662.6162.1662.1620,129
10/20/201462.5962.6862.3162.59102,584
10/17/201462.6862.7562.2962.4261,439
10/16/201463.9563.9562.5262.6539,134
10/15/201463.3864.9963.3163.3892,615
10/14/201462.7062.9662.3862.7231,355
10/13/201462.6062.9062.3362.7527,641
10/10/201462.1262.3061.9262.3014,604
10/9/201462.8962.8961.5961.827,635
  • Showing 1-100 of 1,207 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center