$24.30 -0.04 (%) SPDR Nuv Brc Sh Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201524.3324.3424.3024.30287,345
8/27/201524.2924.3424.2824.34583,827
8/26/201524.2824.3324.2824.331,011,910
8/25/201524.3024.3324.2724.321,074,240
8/24/201524.3024.3524.2924.31904,906
8/21/201524.3424.3424.3024.34707,710
8/20/201524.3424.3424.3024.33589,886
8/19/201524.3124.3424.2924.34426,092
8/18/201524.3024.3124.2824.31311,300
8/17/201524.2824.3124.2724.31576,804
8/14/201524.2724.3024.2524.272,650,940
8/13/201524.3024.3024.2524.28913,364
8/12/201524.3224.3224.2824.29515,380
8/11/201524.2724.3224.2724.31295,051
8/10/201524.2824.2924.2524.292,239,610
8/7/201524.2924.3024.2724.30274,573
8/6/201524.2924.3024.2724.29381,982
8/5/201524.2824.3024.2624.26999,269
8/4/201524.3124.3124.2824.28265,282
8/3/201524.3224.3224.2824.31429,030
7/31/201524.3224.3424.2924.34497,864
7/30/201524.3124.3524.2924.301,846,280
7/29/201524.3424.3524.3024.30435,424
7/28/201524.3424.3524.3224.33271,661
7/27/201524.3224.3624.3224.35411,790
7/24/201524.3524.3524.3224.32422,181
7/23/201524.3524.3524.3224.33230,948
7/22/201524.3424.3524.3124.35394,176
7/21/201524.3324.3524.3024.33283,249
7/20/201524.3124.3424.3124.33307,413
7/17/201524.3224.3224.3024.32299,010
7/16/201524.3124.3224.2924.30535,820
7/15/201524.3324.3324.3024.33227,134
7/14/201524.3124.3424.3124.33375,439
7/13/201524.3124.3224.2824.32404,381
7/10/201524.3124.3124.2824.31318,910
7/9/201524.3024.3224.2824.32672,294
7/8/201524.2824.3124.2724.31303,262
7/7/201524.2724.2924.2624.27565,450
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
  • Showing 1-100 of 1,254 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!