$24.28 +0.02 (%) SPDR Nuv Brc Sh Shs - NYSEARCA

Jul. 7, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHM historical data

Date Open High Low Close Volume
7/6/201524.2824.2824.2524.261,143,090
7/2/201524.2324.2724.2324.24662,980
7/1/201524.2724.2724.2224.22692,887
6/30/201524.2324.2824.2224.281,622,290
6/29/201524.2224.2424.2124.24371,435
6/26/201524.2124.2224.1924.20375,895
6/25/201524.2224.2424.1924.22289,116
6/24/201524.2024.2324.2024.221,475,450
6/23/201524.2224.2224.1824.22357,180
6/22/201524.1824.2224.1824.22464,680
6/19/201524.1924.2124.1724.18452,455
6/18/201524.2024.2124.1724.19222,215
6/17/201524.1824.2024.1624.20593,161
6/16/201524.1724.2024.1524.20561,820
6/15/201524.1324.1724.1324.16555,844
6/12/201524.1324.1624.1224.16230,265
6/11/201524.1624.1824.1324.131,105,390
6/10/201524.1324.1824.1324.17659,612
6/9/201524.1724.1824.1424.14438,809
6/8/201524.1524.1824.1524.18665,645
6/5/201524.1524.1824.1324.16496,015
6/4/201524.1624.2024.1624.17747,811
6/3/201524.1824.1924.1624.16578,620
6/2/201524.1824.2024.1624.18527,381
6/1/201524.1824.2324.1724.19357,856
5/29/201524.2124.2124.1924.19355,787
5/28/201524.2024.2024.1924.19430,106
5/27/201524.1824.2024.1824.19224,573
5/26/201524.1624.1924.1624.18358,919
5/22/201524.1824.2024.1724.17478,086
5/21/201524.2024.2024.1824.19317,002
5/20/201524.1824.2224.1824.21368,885
5/19/201524.1824.2124.1724.18559,246
5/18/201524.2324.2624.1724.19949,964
5/15/201524.2324.2524.2224.22480,216
5/14/201524.2524.2624.2224.24403,779
5/13/201524.2424.2624.2324.25552,092
5/12/201524.2224.2524.2024.251,411,840
5/11/201524.1924.2124.1824.21426,092
5/8/201524.2224.2324.2124.21412,257
5/7/201524.1924.2224.1924.20259,387
5/6/201524.2024.2224.1724.20423,489
5/5/201524.2324.2324.2024.23251,188
5/4/201524.2124.2424.2024.21252,731
5/1/201524.2124.2424.2024.23195,000
4/30/201524.2824.2824.2324.23572,732
4/29/201524.2624.2924.2424.29514,917
4/28/201524.2824.2924.2624.26707,589
4/27/201524.2724.2824.2624.26415,747
4/24/201524.2824.2924.2624.28389,230
4/23/201524.2824.2924.2524.27538,825
4/22/201524.3024.3024.2524.262,289,710
4/21/201524.2624.2924.2624.27373,946
4/20/201524.2724.2924.2624.28297,958
4/17/201524.2924.3124.2624.291,706,470
4/16/201524.2724.2924.2524.26593,318
4/15/201524.2624.2924.2624.29446,621
4/14/201524.2724.3024.2624.26439,540
4/13/201524.2624.2924.2524.29708,048
4/10/201524.2824.2924.2624.29456,087
4/9/201524.2724.2824.2524.28588,185
4/8/201524.2624.2924.2624.27471,674
4/7/201524.2724.2924.2624.26326,608
4/6/201524.2824.2924.2724.27386,786
4/2/201524.3024.3024.2524.25511,846
4/1/201524.2924.3124.2824.28498,406
3/31/201524.3024.3224.3024.32316,046
3/30/201524.3224.3224.2924.31709,590
3/27/201524.3024.3224.3024.30265,525
3/26/201524.3324.3324.3024.30369,169
3/25/201524.3324.3424.3124.33460,740
3/24/201524.3124.3324.3024.33559,211
3/23/201524.3024.3424.3024.33436,362
3/20/201524.3024.3324.2924.32322,735
3/19/201524.2624.3124.2624.29415,879
3/18/201524.2624.3124.2424.27466,136
3/17/201524.2524.2624.2424.24423,472
3/16/201524.2424.2724.2324.25401,013
3/13/201524.2324.2524.2324.24369,619
3/11/201524.2424.2724.2224.26397,378
3/10/201524.2424.2824.2424.24405,670
3/9/201524.2524.2724.2324.27682,411
3/6/201524.2724.2724.2124.26485,531
3/5/201524.3124.3124.2824.28550,234
3/4/201524.3024.3124.2824.28541,400
3/3/201524.3024.3324.2824.29858,528
3/2/201524.3524.3524.3024.32551,516
2/27/201524.3724.3924.3624.37406,055
2/26/201524.3824.4024.3824.38550,435
2/25/201524.3824.4024.3724.39686,787
2/24/201524.3324.4124.3224.402,186,460
2/23/201524.3824.3824.3224.33573,080
2/20/201524.3524.3624.3324.34485,381
2/19/201524.3724.3724.3424.37502,246
2/18/201524.3524.4124.3524.37598,223
2/17/201524.3824.3824.3224.33634,449
2/13/201524.3624.3724.3424.37380,914
2/12/201524.3824.4024.3324.36535,154
2/11/201524.3924.4324.3724.38691,755
2/10/201524.3924.4324.3924.41784,372
  • Showing 1-100 of 1,253 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!