$24.17 -0.02 (%) SPDR Nuv Brc Sh Shs - NYSEARCA

May. 22, 2015 | 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
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
2/9/201524.4024.4324.4024.40670,131
2/6/201524.4624.4724.3824.40696,422
2/5/201524.4724.4924.4524.45548,341
2/4/201524.4724.4824.4424.48384,970
2/3/201524.4524.4824.4424.47327,283
2/2/201524.4824.4924.4424.46561,315
1/30/201524.4924.5124.4724.47502,952
1/29/201524.4924.5224.4624.47743,901
1/28/201524.4724.5124.4524.48663,781
1/27/201524.4824.5024.4624.47310,213
1/26/201524.4824.4924.4524.48613,799
1/23/201524.4524.4824.4324.47598,651
1/22/201524.4424.4624.4024.44640,288
1/21/201524.4324.4624.4224.43433,793
1/20/201524.4224.4624.4224.45715,211
1/16/201524.3924.4224.3824.38495,255
1/15/201524.3824.4424.3724.39650,053
1/14/201524.3724.4224.3724.38739,507
1/13/201524.3424.3724.3124.35493,611
1/12/201524.3524.3624.3124.33446,303
1/9/201524.3124.3424.3124.34369,185
1/8/201524.3024.3424.3024.32760,332
1/6/201524.2924.3324.2824.30550,953
1/5/201524.3324.3724.2724.281,216,830
1/2/201524.2824.3124.2624.31438,413
12/31/201424.2724.2924.2424.29515,555
12/30/201424.2724.2924.2424.27756,374
12/29/201424.2624.2824.2424.25388,371
12/26/201424.2724.2724.2424.27287,690
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center