$62.18 +0.36 (%) SPDR Nuv Bld Shs - NYSEARCA

Nov. 25, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
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
10/8/201463.3463.3461.6661.94138,859
10/7/201461.4761.7561.3261.6017,651
10/6/201461.4061.6061.1961.497,172
10/3/201461.1861.4161.0361.3930,607
10/2/201461.0361.2060.9460.9625,958
10/1/201461.2061.2260.7161.1851,945
9/30/201461.3961.9361.1361.1421,982
9/29/201461.4261.5361.2561.4179,285
9/26/201461.1761.1760.9860.9838,139
9/25/201461.0261.2460.9061.248,967
9/24/201461.0761.0960.7660.917,484
9/23/201460.7661.1860.7661.067,035
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
  • Showing 1-100 of 1,141 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center