$48.87 +0.03 (%) SPDR Nuv Brc Sh Shs -

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHM historical data

Date Open High Low Close Volume
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
7/14/201649.0649.0949.0449.06238,624
7/13/201649.0449.1149.0449.06274,648
7/12/201649.0649.0949.0449.04392,862
7/11/201649.0649.0849.0449.07304,901
7/8/201649.0849.0849.0549.05173,258
7/7/201649.1149.1249.0449.06533,937
7/6/201649.1049.1649.0649.10124,687
7/5/201649.0849.1449.0749.13525,643
7/1/201649.0349.0949.0349.09355,701
6/30/201649.0949.1149.0849.08405,441
6/29/201649.1449.1549.0749.07810,966
6/28/201649.1149.1749.1049.11365,656
6/27/201649.1149.1849.0849.13179,100
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center