SPDR NUVEEN BARCLAYS CAP BUILD $61.47

up +0.09


24/5/2013 04:24 PM  |  NYSEARCA : BABS  |  Industries :
Type:

BABS historical data

Date Open High Low Close Volume
5/23/2013 61.21 61.38 61.08 61.38 80
5/22/2013 61.65 61.98 60.85 60.96 620
5/21/2013 61.59 61.89 61.45 61.72 93
5/20/2013 61.48 61.75 61.26 61.42 1243
5/17/2013 61.48 61.48 61.30 61.30 82
5/16/2013 61.61 61.71 61.56 61.62 238
5/15/2013 61.33 61.50 61.00 61.27 323
5/14/2013 61.47 61.47 60.98 60.98 758
5/13/2013 61.27 61.54 61.27 61.33 532
5/10/2013 61.91 61.95 61.51 61.73 248
5/9/2013 62.33 62.42 62.17 62.17 727
5/8/2013 61.99 62.22 61.98 62.19 232
5/7/2013 62.10 62.10 61.92 62.07 209
5/6/2013 62.24 62.40 62.08 62.22 237
5/3/2013 62.41 62.53 62.24 62.27 267
5/2/2013 63.04 63.05 62.82 63.05 71
5/1/2013 63.25 63.32 62.99 62.99 505
4/30/2013 63.07 63.17 63.00 63.17 99
4/29/2013 63.37 63.37 63.07 63.07 85
4/26/2013 62.96 63.39 62.96 63.36 61
4/25/2013 62.86 62.96 62.52 62.91 471
4/24/2013 62.97 63.00 62.74 62.86 42
4/23/2013 63.00 63.00 62.53 62.80 95
4/22/2013 62.90 62.95 62.55 62.83 113
4/19/2013 62.32 62.76 62.32 62.75 84
4/18/2013 62.40 62.72 62.36 62.54 99
4/17/2013 62.37 62.71 62.23 62.34 237
4/16/2013 62.22 62.37 62.17 62.30 166
4/15/2013 62.36 62.44 62.14 62.42 44
4/12/2013 61.90 62.21 61.90 62.21 59
4/11/2013 61.73 61.98 61.73 61.98 28
4/10/2013 61.81 62.19 61.64 61.65 119
4/9/2013 62.03 62.05 61.86 61.90 125
4/8/2013 62.32 62.32 61.92 61.92 136
4/5/2013 62.21 62.34 62.00 62.13 144
4/4/2013 61.21 61.42 61.21 61.42 96
4/3/2013 60.84 61.24 60.84 61.18 15
4/2/2013 61.01 61.01 60.68 60.76 59
4/1/2013 60.98 61.31 60.82 60.99 66
3/28/2013 61.11 61.45 61.02 61.42 42
3/27/2013 61.17 61.46 61.16 61.16 73
3/26/2013 61.07 61.07 60.61 60.82 90
3/25/2013 60.33 60.94 60.33 60.93 110
3/22/2013 60.29 60.80 60.29 60.62 55
3/21/2013 60.64 60.84 60.52 60.84 398
3/20/2013 60.66 60.73 60.62 60.62 116
3/19/2013 60.76 60.94 60.68 60.84 21
3/18/2013 60.72 60.98 60.71 60.77 61
3/15/2013 60.36 60.46 60.23 60.44 461
3/14/2013 60.20 60.35 60.07 60.21 121
3/13/2013 60.11 60.46 60.11 60.42 226
3/12/2013 60.20 60.65 60.15 60.31 107
3/11/2013 60.25 60.35 60.20 60.20 105
3/8/2013 60.51 60.57 60.20 60.37 126
3/7/2013 60.98 61.04 60.60 60.81 47
3/6/2013 60.98 61.40 60.98 61.15 117
3/5/2013 61.40 61.44 61.24 61.38 37
3/4/2013 61.40 61.49 61.37 61.40 25
3/1/2013 61.60 61.60 61.40 61.41 58
2/28/2013 61.60 61.62 61.41 61.45 73
2/27/2013 61.74 61.85 61.40 61.40 644
2/26/2013 61.49 61.76 61.47 61.54 337
2/25/2013 60.50 61.95 60.50 61.95 136
2/22/2013 60.76 61.10 60.76 60.98 436
2/21/2013 60.90 61.02 60.81 60.81 61
2/20/2013 60.68 60.86 60.68 60.77 137
2/19/2013 60.88 60.94 60.55 60.60 521
2/15/2013 61.03 61.07 60.70 61.07 48
2/14/2013 60.57 60.84 60.49 60.77 201
2/13/2013 60.30 60.56 60.29 60.46 157
2/12/2013 61.05 61.05 60.67 60.81 80
2/11/2013 60.79 60.95 60.70 60.75 109
2/8/2013 60.98 61.13 60.60 60.91 315
2/7/2013 60.61 60.80 60.50 60.51 694
2/6/2013 60.60 60.93 60.36 60.72 1003
2/5/2013 60.65 60.82 60.65 60.70 316
2/4/2013 61.05 61.18 60.57 60.98 446
2/1/2013 60.99 61.27 60.53 60.53 164
1/31/2013 60.92 61.10 60.66 60.89 1356
1/30/2013 60.96 61.00 60.72 60.95 759
1/29/2013 61.04 61.20 60.71 60.75 411
1/28/2013 61.02 61.19 61.01 61.13 684
1/25/2013 61.30 61.35 61.09 61.27 239
1/24/2013 61.81 61.86 61.63 61.80 247
1/23/2013 61.92 62.05 61.88 62.01 660
1/22/2013 61.59 61.89 61.53 61.87 91
1/18/2013 61.50 61.78 61.50 61.72 302
1/17/2013 61.16 61.25 61.03 61.13 164
1/16/2013 61.53 61.57 61.44 61.56 255
1/15/2013 61.29 61.37 61.17 61.17 100
1/14/2013 61.15 61.24 60.92 60.94 1013
1/11/2013 60.75 61.15 60.70 61.04 77
1/10/2013 60.81 60.95 60.75 60.85 147
1/9/2013 60.94 61.12 60.87 60.94 311
1/8/2013 61.16 61.16 60.81 61.02 240
1/7/2013 60.67 60.72 60.52 60.69 143
1/4/2013 60.60 60.78 60.40 60.65 355
1/3/2013 61.25 61.25 60.76 60.76 186
1/2/2013 61.37 65.63 61.32 61.36 349
12/31/2012 62.04 62.04 61.47 61.55 374
Marketplace
Trading Center