$60.57 -0.32 (%) SPDR Nuv Bld Shs - NYSEARCA

May. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
5/27/201560.7260.9060.3760.906,325
5/26/201560.2460.8660.2460.6413,124
5/22/201560.2760.5060.0260.2240,314
5/21/201560.2060.4559.9760.1927,075
5/20/201560.0060.1259.7759.8339,435
5/19/201559.9260.3459.8059.8062,255
5/18/201560.4560.4860.1260.1238,448
5/15/201560.2660.9760.2660.75161,028
5/14/201560.1860.2659.9060.0195,311
5/13/201560.3260.4859.8659.95121,889
5/12/201559.9660.1959.8260.0357,052
5/11/201560.7060.9259.9559.9553,948
5/8/201561.0161.3960.6760.78678,612
5/7/201560.4461.0760.0960.82231,521
5/6/201560.6360.9759.9360.16384,544
5/5/201561.4161.4359.9460.9716,095
5/4/201561.7262.0060.9360.9558,022
5/1/201561.9062.3161.4461.5319,891
4/30/201562.4562.7162.0562.4013,132
4/29/201562.5062.8662.0862.0819,030
4/28/201563.7363.7762.6462.6511,302
4/27/201563.2363.5963.0263.2020,498
4/24/201563.1763.8463.1463.2620,172
4/23/201562.9963.3462.8262.9010,732
4/22/201562.9863.0162.7162.7226,599
4/21/201563.5163.5163.1263.2839,259
4/20/201563.8464.0463.3863.4959,470
4/17/201563.7564.4363.5963.83115,134
4/16/201563.8064.1063.3563.6350,079
4/15/201563.8964.2763.8964.0411,649
4/14/201564.2364.3263.8963.9017,287
4/13/201563.3863.7863.3863.6836,228
4/10/201563.7763.9963.3463.3941,593
4/9/201564.1264.2463.4963.5920,785
4/8/201563.9064.2163.5163.6117,440
4/7/201563.6964.1963.4264.1715,116
4/6/201563.8064.3663.3363.5017,355
4/2/201564.1464.3663.6363.696,790
4/1/201564.0364.5264.0364.109,849
3/31/201563.6864.2463.5764.0022,352
3/30/201564.1664.4163.4663.8924,789
3/27/201563.6463.9963.4663.8313,707
3/26/201563.8564.2363.2063.4014,607
3/25/201564.6564.6563.9864.1417,197
3/24/201564.0664.4863.9964.4116,980
3/23/201564.1864.3464.0064.3130,533
3/20/201563.7664.0363.7363.758,424
3/19/201563.8463.9263.2563.7113,024
3/18/201563.5663.9863.2063.8426,319
3/17/201563.0063.4662.9763.1931,154
3/16/201562.9963.2862.8763.0525,565
3/13/201562.9063.1862.6662.6650,978
3/11/201562.5563.1962.5162.729,008
3/10/201562.6262.9962.3062.8021,430
3/9/201562.0762.6261.6862.1467,673
3/6/201562.2062.2261.5061.6447,756
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center