$24.59 +0.06 (%) SPDR Nuv Brc Sh Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHM historical data

Date Open High Low Close Volume
2/8/201624.5724.5924.5324.59836,787
2/5/201624.5224.5424.5124.53557,028
2/4/201624.5124.5224.4824.49685,477
2/3/201624.4824.5224.4824.49388,092
2/2/201624.4524.5124.4324.511,863,250
2/1/201624.4124.4624.4124.43729,509
1/29/201624.4124.4624.4124.46862,309
1/28/201624.4324.4424.3924.39518,955
1/27/201624.4424.4424.4124.44456,128
1/26/201624.4324.4424.4124.44625,522
1/25/201624.4024.4424.4024.401,017,880
1/22/201624.4424.4824.3824.422,077,590
1/21/201624.4624.4724.4324.45575,088
1/20/201624.4224.4824.4024.461,086,210
1/19/201624.4324.4524.4024.413,312,380
1/15/201624.4124.4424.4024.43710,985
1/14/201624.4224.4324.3924.42472,373
1/13/201624.4024.4224.3924.41494,724
1/12/201624.4224.4324.4024.43425,721
1/11/201624.3824.4124.3824.40582,380
1/8/201624.4024.4324.3724.38823,216
1/7/201624.4124.4124.3824.41559,234
1/6/201624.3824.4024.3524.40595,074
1/5/201624.3424.4224.3224.342,442,340
1/4/201624.3424.3524.3124.31890,443
12/31/201524.3424.3624.3224.36561,507
12/30/201524.3224.3624.3024.351,285,800
12/29/201524.3324.3524.3224.34934,464
12/28/201524.3124.3624.3124.34718,973
12/24/201524.3224.3324.3124.33585,601
12/23/201524.2824.3324.2824.331,282,180
12/22/201524.2724.3224.2624.32789,279
12/21/201524.2824.3024.2724.29991,165
12/18/201524.3024.3024.2724.30743,863
12/17/201524.2724.3124.2724.29692,867
12/16/201524.3024.3224.2724.28780,124
12/15/201524.3024.3324.2824.30525,432
12/14/201524.3424.3524.2824.30660,478
12/11/201524.3524.3724.3224.36617,052
12/10/201524.3524.3624.3224.32364,013
12/9/201524.3524.3624.3324.36550,132
12/8/201524.3424.3524.3124.31340,618
12/7/201524.3324.3524.3224.32745,019
12/4/201524.3024.3424.3024.34937,094
12/3/201524.3424.3524.3124.33637,942
12/2/201524.3624.3624.3424.36562,660
12/1/201524.3524.3724.3324.35873,176
11/30/201524.3524.3724.3324.37268,852
11/27/201524.3424.3624.3324.34129,189
11/25/201524.3524.3724.3224.36377,984
11/24/201524.3624.3724.3524.35532,648
11/23/201524.3324.3624.3324.36414,760
11/20/201524.3524.3524.3324.33269,607
11/19/201524.3624.3624.3224.32489,895
11/18/201524.3224.3524.3224.35462,627
11/17/201524.3424.3624.3224.36311,546
11/16/201524.3524.3524.3124.35342,178
11/13/201524.3124.3524.3124.33357,525
11/12/201524.3224.3424.3024.30909,397
11/11/201524.3424.3624.3124.32884,909
11/10/201524.3524.3624.3324.34898,668
11/9/201524.3424.3724.3424.35425,146
11/6/201524.3824.3924.3624.36477,942
11/5/201524.3724.4124.3724.39730,145
11/4/201524.4224.4224.3824.40509,835
11/3/201524.4224.4624.3924.41411,823
10/30/201524.4224.4524.4124.42414,812
10/29/201524.4024.4324.4024.43351,727
10/28/201524.4124.4524.4024.40352,575
10/26/201524.4124.4324.4124.43328,031
10/23/201524.3924.4224.3824.38428,640
10/22/201524.4124.4324.4024.41333,464
10/21/201524.4124.4324.4024.41324,236
10/20/201524.3924.4124.3924.39289,635
10/19/201524.4024.4224.4024.40696,750
10/16/201524.4124.4324.4024.40303,361
10/15/201524.4024.4224.3924.42430,171
10/14/201524.4324.4324.4024.41444,774
10/13/201524.3924.4324.3924.43479,818
10/12/201524.4124.4224.3824.39642,590
10/9/201524.3824.4224.3824.39467,047
10/8/201524.3924.4024.3824.38266,310
10/7/201524.3824.4124.3624.39303,527
10/6/201524.3624.3924.3624.38648,223
10/5/201524.3624.4024.3524.371,002,150
10/2/201524.3524.3824.3524.37478,420
10/1/201524.3624.3824.3424.34733,916
9/30/201524.3524.3824.3524.36343,764
9/29/201524.3424.3824.3424.36668,687
9/28/201524.3524.3724.3324.34565,128
9/25/201524.3224.3524.3124.35443,866
9/24/201524.3424.3724.3224.32443,254
9/23/201524.3524.3724.3224.32266,984
9/22/201524.3024.3624.3024.35601,532
9/21/201524.3324.3324.3024.30374,984
9/18/201524.3124.3524.3024.33375,070
9/17/201524.2524.3224.2424.32286,028
9/16/201524.2524.3224.2524.25348,164
9/15/201524.2924.3324.2724.27383,497
9/14/201524.2924.3124.2924.29431,155
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center