$60.33 +0.13 (%) SPDR Nuv Bld Shs - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BABS historical data

Date Open High Low Close Volume
7/31/201560.2860.8060.2860.3320,009
7/30/201559.9860.3759.6660.2049,017
7/29/201559.7160.2959.5259.7946,856
7/28/201559.4260.1558.9060.12157,518
7/27/201558.9459.3558.9259.34184,069
7/24/201558.5058.5658.4058.471,992
7/23/201557.9058.4857.9058.317,295
7/22/201557.9658.0057.6957.867,883
7/21/201557.3357.8057.3357.803,599
7/20/201557.5957.9957.5157.596,491
7/17/201557.6057.8357.6057.831,982
7/16/201557.3257.9957.3257.572,373
7/15/201557.0657.5456.9057.444,061
7/14/201557.0057.3256.9457.116,970
7/13/201556.9357.0156.5156.807,402
7/10/201557.7357.8557.1957.195,463
7/9/201558.1758.3658.0458.114,203
7/8/201558.6058.7758.4558.675,612
7/7/201558.5459.3458.1058.388,337
7/6/201558.2358.6158.0358.4110,836
7/2/201558.2558.2557.3357.7212,155
7/1/201558.0958.0957.0257.294,028
6/30/201558.1958.6458.1458.304,006
6/29/201558.0258.2757.9557.9831,209
6/26/201558.1458.1457.6557.727,091
6/25/201558.2358.4658.1358.186,416
6/24/201558.1058.6958.1058.302,514
6/23/201557.8058.1957.7657.7836,015
6/22/201558.4258.7058.1158.1138,328
6/19/201558.7759.1858.7758.825,243
6/18/201558.8158.9758.4958.638,579
6/17/201558.9659.0058.4958.8323,854
6/16/201558.7959.0658.6959.066,818
6/15/201559.0059.1058.4958.5945,252
6/12/201558.8158.9958.4158.4236,874
6/11/201558.5958.9658.4658.6326,814
6/10/201558.6658.8158.1958.2137,297
6/9/201559.0759.2958.8059.0834,649
6/8/201559.5159.5459.1659.2336,382
6/5/201559.6459.6959.2459.25147,832
6/4/201559.3259.8859.2959.6645,220
6/3/201559.4059.5358.9559.1110,933
6/2/201560.1660.1659.7259.893,281
6/1/201560.4260.8360.3960.7425,496
5/29/201560.9361.1960.8961.1914,574
5/28/201560.5660.9060.4860.5735,068
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!