$47.99 +0.15 (%) SPDR Nuv Blmbrg Shs -

Dec. 7, 2016 | 03:25 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

SHM historical data

Date Open High Low Close Volume
12/6/201647.8647.8847.7947.84720,572
12/5/201647.7647.8047.7447.80728,386
12/2/201647.6947.8047.6947.761,219,860
12/1/201647.6847.8147.6747.79894,805
11/30/201647.8047.8347.7447.80680,967
11/29/201648.0448.0447.8947.94562,849
11/28/201648.0848.1947.9948.05473,864
11/25/201648.0248.0848.0148.04129,559
11/23/201648.0048.1048.0048.03535,126
11/21/201648.2248.2648.1348.13588,936
11/18/201648.2048.2048.1048.16492,156
11/17/201648.2448.2448.1048.16676,010
11/16/201648.2748.2848.1448.20308,685
11/15/201648.2248.3448.2248.26644,805
11/14/201648.3248.3548.0948.30637,942
11/11/201648.3148.3948.3048.36249,329
11/10/201648.5748.6348.3248.37569,359
11/9/201648.6348.6448.5148.51294,816
11/8/201648.6748.7048.6548.69370,966
11/7/201648.6848.7048.6548.69160,657
11/4/201648.6548.7048.6448.66300,524
11/3/201648.6448.6848.6448.64213,348
11/2/201648.6648.6848.6248.64256,047
11/1/201648.6648.6748.6148.66304,907
10/31/201648.6848.7048.6648.70194,958
10/28/201648.6648.7048.6348.70154,729
10/27/201648.6148.6748.6148.67223,712
10/26/201648.6548.6648.6348.63182,790
10/25/201648.6348.6848.6248.67275,891
10/24/201648.7048.7248.6448.64349,768
10/21/201648.6948.6948.6648.69194,806
10/20/201648.6648.6748.6348.67177,261
10/19/201648.6548.6748.6348.63203,411
10/18/201648.6748.6848.6448.67132,639
10/17/201648.6848.6948.6548.66215,491
10/14/201648.6448.6848.6448.64524,957
10/13/201648.6248.7048.6248.64602,796
10/12/201648.6948.6948.6248.63229,529
10/11/201648.7148.7448.6448.64212,406
10/10/201648.7348.7548.7048.73154,107
10/7/201648.7348.7548.7248.73178,743
10/6/201648.7748.7748.7248.74286,076
10/5/201648.8348.8348.7648.79425,720
10/4/201648.8048.8548.7848.78365,443
10/3/201648.8248.8548.8048.81274,352
9/30/201648.8448.8648.8348.85361,765
9/29/201648.8648.8848.8348.85278,587
9/28/201648.8648.8848.8448.87251,287
9/27/201648.8548.9248.8348.84232,616
9/26/201648.8448.8748.8348.87309,435
9/23/201648.8448.8748.8448.86325,556
9/22/201648.8348.8748.8348.86187,141
9/21/201648.8348.8748.8148.84293,022
9/20/201648.8548.8848.8348.83209,036
9/19/201648.9048.9048.8348.85269,446
9/16/201648.8648.9048.8548.89235,415
9/15/201648.8848.9148.8548.85280,916
9/14/201648.8948.9248.8848.88231,373
9/13/201648.9148.9348.8948.90377,681
9/12/201648.9148.9648.9148.96256,110
9/9/201648.9248.9448.9148.94365,103
9/8/201648.9748.9748.9348.95447,562
9/7/201648.9849.0148.9648.96198,798
9/6/201649.0049.0448.9948.99242,474
9/2/201649.0249.0449.0049.01387,228
9/1/201649.1149.1149.0449.04263,822
8/31/201649.1549.1749.1349.13275,471
8/30/201649.1849.2149.1549.15239,466
8/29/201649.1449.2149.1449.20163,112
8/26/201649.2149.2149.1449.18255,243
8/25/201649.2249.2449.1949.19255,446
8/24/201649.2449.2549.2049.21250,832
8/23/201649.2449.2549.2149.24240,834
8/22/201649.2049.2449.2049.24189,277
8/19/201649.2049.2349.1849.18216,841
8/18/201649.2149.2449.1749.20273,970
8/17/201649.2049.2249.1749.221,055,260
8/16/201649.1649.2049.1549.16638,735
8/15/201649.1849.1949.1649.19121,732
8/12/201649.1749.2049.1349.17180,014
8/11/201649.1749.1849.1149.12228,508
8/10/201649.1949.2049.1649.19413,497
8/9/201649.1449.1949.1349.17319,211
8/8/201649.0949.1649.0949.15341,844
8/5/201649.1849.1849.0949.09177,614
8/4/201649.1649.1949.1549.19313,081
8/3/201649.1449.1649.1249.14518,586
8/2/201649.1249.1549.1049.11390,649
8/1/201649.1949.1949.1049.10229,256
7/29/201649.1649.2149.1649.20199,847
7/28/201649.1649.1849.1349.16196,676
7/27/201649.1049.1749.0949.13189,055
7/26/201649.0949.1149.0849.08269,620
7/25/201649.1049.1149.0749.10253,991
7/22/201649.0849.1149.0749.07263,328
7/21/201649.0549.1049.0449.10242,875
7/20/201649.0649.0949.0649.08171,782
7/19/201649.0549.0949.0449.09456,903
7/18/201649.0549.0949.0549.05241,020
7/15/201649.0849.0949.0449.06283,481
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center