$60.89 0.00 (%) SPDR Nuv Bld Shs - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
9/22/201460.7560.8960.7060.8919,234
9/19/201460.4960.7360.2860.7228,677
9/18/201459.9160.5959.9160.4220,899
9/17/201460.8960.8960.2160.2118,271
9/16/201460.7160.7660.5160.5611,266
9/15/201461.0961.0960.5360.617,027
9/12/201460.8460.8460.4060.5542,656
9/11/201460.9961.1460.8960.9222,760
9/10/201460.7961.1160.7961.0727,514
9/9/201461.4761.4760.8560.9371,684
9/8/201461.7361.7361.2061.2913,759
9/5/201461.7461.7761.3761.5894,988
9/4/201462.3062.3061.4061.57156,010
9/3/201461.5161.9461.4161.79123,737
9/2/201461.9861.9861.4161.417,414
8/29/201462.3162.3162.1762.176,666
8/28/201462.4262.4262.2762.413,097
8/27/201462.1762.1761.8262.066,472
8/26/201462.2362.2361.6461.655,789
8/25/201461.8661.8961.6961.762,507
8/22/201461.8561.8661.6161.861,230
8/21/201461.6161.6161.3861.4922,163
8/20/201461.6561.6561.2261.4013,368
8/19/201461.8961.8961.5361.605,178
8/18/201461.8861.8861.3261.5511,591
8/15/201461.8262.1261.6561.958,467
8/14/201461.1261.5861.1261.5320,749
8/13/201461.2261.3661.1661.165,833
8/12/201461.4361.4361.3161.312,532
8/11/201461.7361.7361.0861.453,834
8/8/201463.3363.3361.1561.184,442
8/7/201460.8561.3360.7361.039,794
8/6/201460.6060.8960.5560.742,196
8/5/201460.5560.7860.4060.579,410
8/4/201460.7961.0460.5460.613,469
8/1/201460.5460.8360.3960.6510,290
7/31/201460.5560.8560.2460.2912,159
7/30/201461.4561.4560.5360.7513,723
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
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center