SPDR Nuveen Barclays Build Amer Bd ETF $58.29

down -0.18


17/4/2014 06:40 PM  |  NYSEARCA : BABS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
4/17/201458.3158.3157.7258.298,494
4/16/201458.2958.4758.1558.472,324
4/15/201458.1758.6158.1758.385,699
4/14/201458.4358.4358.2058.255,926
4/11/201458.2758.4358.2358.343,251
4/10/201457.7758.0757.7758.062,861
4/9/201457.8857.8857.6857.684,563
4/8/201457.8157.9057.6957.834,295
4/7/201457.5657.8557.5657.622,903
4/4/201457.3157.5157.3157.406,945
4/3/201457.1957.2956.9057.2914,217
4/2/201457.2057.2056.7657.193,553
4/1/201457.2557.4257.2557.421,958
3/31/201457.4757.5257.3257.516,326
3/28/201458.2558.2558.1858.18524
3/27/201457.6258.0957.6258.091,323
3/26/201457.7557.8557.7357.855,004
3/25/201457.3657.6157.1757.201,717
3/24/201457.6857.6857.5157.641,011
3/21/201457.1757.5557.1757.55817
3/20/201457.2657.3156.8756.87856
3/19/201457.2257.2356.7556.8114,065
3/18/201457.2557.3357.2457.332,822
3/17/201457.3357.6157.3057.5811,628
3/14/201457.8657.8757.2857.287,669
3/13/201457.3657.7057.3657.5914,588
3/12/201457.0857.1757.0257.171,933
3/11/201456.6556.8956.5856.883,337
3/10/201456.7856.9656.7056.862,371
3/7/201456.8457.0256.6656.961,814
3/6/201456.8357.2456.8357.231,447
3/5/201457.3557.6257.3557.623,120
3/4/201457.4057.4557.0257.021,662
3/3/201457.6057.7957.5457.794,423
2/28/201457.4857.5957.4057.593,712
2/27/201457.5057.5157.4157.493,533
2/26/201457.2057.3657.1557.151,753
2/25/201457.0157.0657.0157.041,860
2/24/201457.0557.0556.6656.661,277
2/21/201456.4956.7756.3556.729,519
2/20/201456.6056.8556.4056.403,290
2/19/201457.1357.1356.5056.666,863
2/18/201456.8257.0256.8256.855,603
2/14/201456.8956.8956.4056.40923
2/13/201456.6056.6756.4656.471,309
2/12/201456.2056.2156.1256.121,067
2/11/201456.3556.4556.2056.4013,230
2/10/201456.4656.5856.4656.582,637
2/7/201456.2356.5056.2356.502,120
2/6/201456.1156.1456.1156.14551
2/5/201456.4056.6056.2056.607,405
2/4/201456.5856.8956.4356.433,706
2/3/201456.4757.0556.4757.051,366
1/31/201456.9857.1956.9857.001,589
1/30/201456.3156.7456.3056.745,236
1/29/201456.4756.5656.1456.502,480
1/28/201456.2456.3956.0556.055,116
1/27/201456.2856.6756.2256.2210,075
1/24/201456.4056.4656.4056.422,284
1/23/201455.8956.2355.8856.231,665
1/22/201455.6455.6455.6455.64484
1/21/201455.5255.7755.5055.771,982
1/17/201455.3355.5955.3355.591,296
1/16/201455.5355.5855.4055.404,267
1/15/201455.0355.0854.9855.081,095
1/14/201454.9255.2654.9255.262,400
1/13/201455.0655.3155.0655.317,053
1/10/201454.8655.1454.8655.1411,624
1/9/201454.3254.7154.2254.5710,352
1/8/201454.3554.5754.3354.573,350
1/7/201454.5954.5954.5954.59606
1/6/201454.3654.4954.2654.302,041
1/3/201454.3454.3453.9054.092,705
1/2/201453.8953.8953.8953.89431
12/31/201354.2354.4053.7353.8313,017
12/30/201354.2854.4154.2854.403,236
12/27/201354.2154.2854.0754.093,294
12/26/201354.4454.4454.3354.367,017
12/24/201354.7154.7154.5754.571,008
12/23/201354.9955.1254.8654.861,645
12/20/201354.8355.1054.8355.103,152
12/19/201354.5054.5054.4054.496,807
12/18/201354.4854.5754.2854.502,481
12/17/201354.5554.7954.5054.712,048
12/16/201354.9854.9854.5754.585,568
12/13/201354.7754.7754.7054.712,649
12/12/201354.8154.8354.6354.716,318
12/11/201355.0255.0454.7754.802,255
12/10/201354.9854.9954.7754.974,375
12/9/201354.5754.6754.3554.493,230
12/6/201354.7554.7554.6754.68300
12/5/201354.6354.6354.6354.63600
12/4/201354.4154.7354.4154.527,353
12/3/201354.4554.8954.4554.795,364
12/2/201355.3755.3754.6954.753,150
11/29/201355.0055.2055.0055.20890
11/27/201355.3155.3955.0155.355,070
11/26/201354.8255.3054.8255.024,146
11/25/201355.0355.0355.0055.012,400
11/22/201354.3555.1454.3555.026,216
Trading Center