$64.35 +0.36 (%) SPDR Nuv Bld Shs -

May. 31, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
5/31/201664.3264.5163.8064.3511,722
5/27/201663.8564.2263.7064.0013,248
5/26/201663.6264.1363.5463.975,394
5/25/201663.4864.1563.4863.595,153
5/24/201664.3664.3663.4763.815,890
5/23/201663.4763.8163.4763.714,183
5/20/201663.9063.9463.1263.804,083
5/19/201663.8663.9563.6763.678,511
5/18/201663.9863.9862.9862.982,680
5/17/201663.9564.2463.9564.031,594
5/16/201663.6163.9063.5263.662,597
5/13/201663.8963.8963.7263.893,081
5/12/201663.2663.8763.2363.502,752
5/11/201663.5663.8963.2363.894,948
5/10/201663.0863.5962.8463.083,120
5/9/201663.0463.0463.0463.040
5/6/201663.6163.6562.8363.043,971
5/5/201663.5263.5263.4063.411,267
5/4/201663.3063.4063.1263.122,623
5/3/201662.8763.2262.8463.221,296
5/2/201662.9763.0062.2562.443,601
4/29/201662.6563.0762.1662.161,006
4/28/201663.0963.0962.6662.66322
4/27/201662.3262.4661.8062.041,228
4/26/201662.2962.3362.2962.33976
4/25/201662.0462.3761.6761.695,510
4/22/201662.2762.2761.7261.723,711
4/21/201662.4662.6262.0062.473,259
4/20/201662.4263.1062.4062.402,500
4/19/201662.9563.3762.9563.30986
4/18/201662.8763.0062.4362.847,549
4/15/201663.1763.5862.9063.584,021
4/14/201662.8063.4962.8063.491,943
4/13/201662.6763.5962.4562.904,855
4/12/201663.1063.2262.4363.073,287
4/11/201663.3863.8162.8363.083,345
4/8/201663.3863.4862.6663.475,269
4/7/201663.0063.6663.0063.104,970
4/6/201662.7762.9762.5762.8911,443
4/5/201662.8562.9962.3262.632,030
4/4/201662.5962.8862.4662.801,722
4/1/201662.0062.4961.8262.0117,434
3/31/201661.9563.1061.9562.848,745
3/30/201662.4062.9862.1562.301,665
3/29/201663.0063.0061.8562.924,489
3/28/201662.0062.7461.6861.846,016
3/24/201662.0962.0961.8361.83296
3/23/201662.3262.6061.5862.436,772
3/22/201661.7762.4461.6661.676,587
3/21/201662.0462.3661.9062.265,291
3/18/201662.0462.3862.0462.241,962
3/17/201661.7262.2061.7262.20630
3/16/201661.5262.2361.4062.232,402
3/15/201662.1562.1561.4861.481,294
3/14/201661.7762.2261.4562.221,523
3/11/201661.5662.1261.1761.178,609
3/10/201661.8062.4561.7361.803,567
3/9/201661.7662.0261.7661.791,954
3/8/201661.8862.1961.8862.10403
3/7/201661.7061.7061.0861.682,856
3/4/201661.6962.3161.1061.394,818
3/3/201661.8262.0661.6162.063,394
3/2/201661.6361.7561.5761.572,281
3/1/201662.2262.2261.4861.481,027
2/29/201662.2562.5062.1962.349,541
2/26/201662.7462.7461.8962.175,061
2/25/201662.8862.9762.5962.686,557
2/24/201663.0063.2062.3462.343,540
2/23/201662.2962.6962.2762.393,084
2/22/201662.8062.8062.1362.254,303
2/19/201662.6062.6362.3162.572,681
2/18/201662.0663.5262.0662.453,507
2/17/201662.3062.3061.6062.201,711
2/16/201662.0262.4862.0262.308,934
2/12/201662.7963.2762.3162.9112,434
2/11/201663.5963.8262.9963.7511,258
2/10/201663.0063.0962.7463.062,784
2/9/201662.9363.0062.5562.554,800
2/8/201661.9262.8261.9262.762,941
2/5/201661.5662.1161.2761.565,447
2/4/201661.9962.0061.4262.002,617
2/3/201661.9762.7761.5961.746,199
2/2/201661.9261.9461.5361.946,332
2/1/201661.5061.5660.9361.4426,403
1/29/201661.8962.1861.7161.826,901
1/28/201661.1261.4961.1261.4916,960
1/27/201660.9261.4960.9261.183,438
1/26/201661.4261.4261.0261.361,729
1/25/201661.2061.2060.9061.154,190
1/22/201661.4561.4560.5360.805,997
1/21/201661.4861.8661.4361.473,659
1/20/201661.9362.0061.6061.813,573
1/19/201661.2961.6861.0661.1316,344
1/15/201661.0062.0960.9361.724,019
1/14/201661.0061.0060.4460.442,314
1/13/201660.5861.0060.3860.867,394
1/12/201660.4760.7359.8860.6217,484
1/11/201660.3360.3360.0560.052,167
1/8/201660.4160.5060.3860.381,055
1/7/201660.2060.5259.9660.367,660
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center