$49.13 +0.04 (%) SPDR Nuv Brc Sh Shs -

Jun. 27, 2016 | 03:59 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
6/24/201648.9149.1248.9149.09176,385
6/23/201648.9848.9848.9048.92148,398
6/22/201648.9549.0248.9548.95469,490
6/21/201649.0049.0048.9648.97308,949
6/20/201649.0349.0348.9648.96211,083
6/17/201649.0249.0348.9949.02205,278
6/16/201648.9749.0248.9748.97168,067
6/15/201648.9649.0248.9548.98232,721
6/14/201648.9348.9948.9348.95201,422
6/13/201648.9348.9648.9248.95428,683
6/10/201648.8948.9648.8948.94226,339
6/9/201648.8848.9248.8548.92348,531
6/8/201648.8648.8948.8548.85125,076
6/7/201648.8748.8948.8548.87306,606
6/6/201648.8348.8748.8248.86201,106
6/3/201648.8248.8748.8248.83254,305
6/2/201648.8048.8248.7948.80263,725
6/1/201648.8048.8248.7848.82299,329
5/31/201648.8448.8648.8248.83268,506
5/27/201648.8548.9048.8148.83233,377
5/26/201648.8648.8848.8448.85181,424
5/25/201648.8848.8948.8648.86333,204
5/24/201648.9048.9248.8648.86255,640
5/23/201648.9248.9348.9048.92168,965
5/20/201648.9048.9548.9048.94177,530
5/19/201648.9248.9648.9248.93233,574
5/18/201649.0049.0648.9248.93309,140
5/17/201648.9949.0148.9748.97198,355
5/16/201648.9848.9848.9548.98274,244
5/13/201648.9649.0048.9649.00244,284
5/12/201648.9648.9848.9348.94244,740
5/11/201648.9848.9948.9448.96245,142
5/10/201648.9448.9948.9448.95433,753
5/9/201648.9648.9648.9348.94147,404
5/6/201648.9348.9648.9248.95193,417
5/5/201648.9648.9648.9248.93201,040
5/4/201648.9648.9848.9348.96267,007
5/3/201648.9248.9648.9148.96339,099
5/2/201648.9448.9448.8748.88287,754
4/29/201648.9348.9548.9048.92366,390
4/28/201648.9048.9648.8948.93394,720
4/27/201648.8948.9548.8848.93434,624
4/26/201648.9048.9148.8848.88194,302
4/25/201648.9348.9348.8848.88332,285
4/22/201648.8848.9248.8848.921,010,150
4/21/201648.9248.9248.8848.88234,269
4/20/201648.8948.9248.8948.91217,928
4/19/201648.9048.9348.8648.89507,027
4/18/201648.9448.9448.8648.941,108,620
4/15/201648.9448.9448.9048.94398,319
4/14/201648.9048.9348.8848.92197,820
4/13/201648.8548.9448.8548.89219,845
4/12/201648.8648.8848.8548.87451,297
4/11/201648.8748.9048.8648.86522,298
4/8/201648.9148.9148.8148.88473,528
4/7/201648.8748.9348.8448.93181,702
4/6/201648.8048.8848.8048.82386,984
4/5/201648.7948.8548.7548.80283,717
4/4/201648.7648.8248.7648.78636,119
4/1/201648.7948.8248.7548.75701,563
3/31/201648.8048.8648.8048.82292,443
3/30/201648.8648.8648.8148.81460,723
3/29/201648.8448.8948.8148.87276,080
3/28/201648.8248.8548.8148.82206,260
3/24/201648.8048.8348.8048.80279,865
3/23/201648.7848.8348.7548.80206,550
3/22/201648.8048.8348.7848.82304,609
3/21/201648.7948.8248.7648.82219,715
3/18/201648.8148.8248.7948.811,308,860
3/17/201648.8448.8448.7948.83185,254
3/16/201648.7848.8448.7848.84303,514
3/15/201648.7848.8448.7848.78184,636
3/14/201624.4324.4324.3924.40816,894
3/11/201624.4124.4424.3924.42553,191
3/10/201624.4124.4424.3924.41653,728
3/9/201624.4224.4424.4124.44402,850
3/8/201624.4024.4524.4024.421,107,530
3/7/201624.3924.4324.3824.43705,280
3/4/201624.4124.4424.3824.39559,450
3/3/201624.4524.4524.4124.41953,970
3/2/201624.4824.5024.4324.432,110,970
3/1/201624.5024.5324.4724.51555,568
2/29/201624.5024.5524.5024.52668,882
2/26/201624.5324.5524.5124.51560,137
2/25/201624.5624.5724.5324.53635,190
2/24/201624.5824.5924.5624.57255,896
2/23/201624.5624.5924.5624.59510,994
2/22/201624.5924.5924.5724.59262,711
2/19/201624.6024.6024.5624.57474,266
2/18/201624.5924.5924.5624.58522,960
2/17/201624.5824.6024.5624.56530,615
2/16/201624.6124.6224.5824.61649,600
2/12/201624.5624.6024.5624.57529,497
2/11/201624.5724.6224.5724.60553,901
2/10/201624.5924.6024.5624.59474,084
2/9/201624.5624.6124.5624.59471,320
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center