SPDR Nuv Brc Sh Shs  $24.46

up +0.02


29/8/2014 03:59 PM  |  NYSEARCA : SHM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHM historical data

Date Open High Low Close Volume
8/29/201424.4324.4624.4224.46526,392
8/28/201424.4424.4424.4224.44195,717
8/27/201424.4324.4424.4124.44183,769
8/26/201424.4224.4324.4024.41398,320
8/25/201424.4124.4324.4024.40434,986
8/22/201424.4024.4124.3824.40249,015
8/21/201424.3824.4224.3824.40434,660
8/20/201424.4224.4224.3724.39304,663
8/19/201424.4024.4124.3824.40535,466
8/18/201424.3824.4124.3824.39365,283
8/15/201424.3924.4224.3724.392,627,690
8/14/201424.3924.4124.3924.39206,172
8/13/201424.4024.4124.3924.40198,373
8/12/201424.4024.4124.3824.38373,992
8/11/201424.3824.4024.3824.38261,745
8/8/201424.3824.4024.3624.38302,542
8/7/201424.4024.4024.3624.38233,626
8/6/201424.3524.3924.3524.38179,753
8/5/201424.3924.3924.3524.36291,684
8/4/201424.3724.3924.3724.39239,250
8/1/201424.3924.4024.3624.40340,700
7/31/201424.3824.4024.3624.39275,153
7/30/201424.4024.4024.3724.38314,159
7/29/201424.3924.4124.3624.41473,212
7/28/201424.3924.4024.3624.36924,843
7/25/201424.3724.3924.3524.39662,017
7/24/201424.3524.3724.3424.37340,262
7/23/201424.3724.3824.3524.362,001,100
7/22/201424.3524.3724.3324.37245,900
7/21/201424.3624.3624.3424.34303,556
7/18/201424.3424.3624.3324.33363,390
7/17/201424.3424.3624.3324.35454,802
7/16/201424.3324.3424.3124.33305,837
7/15/201424.3224.3424.2924.32278,774
7/14/201424.3224.3524.3024.33403,670
7/11/201424.3324.3424.3024.33360,200
7/10/201424.3524.3524.3224.32361,219
7/9/201424.3524.3524.3224.35517,342
7/8/201424.3624.3724.3324.342,162,510
7/7/201424.3124.3624.3024.352,021,070
7/3/201424.3124.3224.2824.32241,131
7/2/201424.3024.3224.2824.29222,770
7/1/201424.3124.3324.3024.33352,361
6/30/201424.3224.3424.3224.33351,965
6/27/201424.3324.3424.3124.31336,302
6/26/201424.3324.3424.3024.32341,272
6/25/201424.3224.3424.3024.31454,697
6/24/201424.3124.3324.2824.33744,644
6/20/201424.3324.3324.2924.29229,510
6/19/201424.3324.3324.3024.33527,110
6/18/201424.3024.3324.2824.32338,267
6/17/201424.3024.3124.2724.29340,750
6/16/201424.3124.3324.2724.28661,638
6/13/201424.3224.3224.2824.28210,187
6/12/201424.3024.3424.2924.33381,083
6/11/201424.3024.3224.2824.31594,790
6/10/201424.3324.3324.3124.31369,773
6/9/201424.3224.3324.3024.32240,377
6/6/201424.3024.3424.2924.30325,095
6/5/201424.3324.3424.2824.30588,113
6/4/201424.3324.3524.3224.34353,804
6/3/201424.3524.3724.3224.34385,264
6/2/201424.3324.3724.3324.34306,805
5/30/201424.3624.3824.3524.38740,187
5/29/201424.3524.3724.3524.35444,706
5/28/201424.3424.3824.3424.37397,374
5/27/201424.3324.3624.3324.36530,888
5/23/201424.3324.3524.3224.32227,176
5/22/201424.3624.3624.3324.33478,217
5/21/201424.3524.3624.3324.36294,734
5/20/201424.3524.3524.3324.35188,885
5/19/201424.3524.3624.3424.35321,848
5/16/201424.3524.3524.3324.35221,883
5/15/201424.3324.3524.3224.35330,879
5/13/201424.3124.3324.2924.32450,294
5/12/201424.2924.3124.2924.30243,299
5/8/201424.2924.3024.2824.29397,615
5/7/201424.2824.3024.2724.29531,081
5/6/201424.2924.2924.2724.27360,867
5/5/201424.3024.3024.2724.27405,278
5/2/201424.2924.3024.2524.30274,661
5/1/201424.2924.3024.2824.29443,707
4/30/201424.3024.3124.2924.31459,625
4/29/201424.3024.3124.2824.30400,693
4/28/201424.3024.3124.2824.29479,069
4/25/201424.3024.3124.2724.28341,577
4/24/201424.3224.3224.2924.29247,164
4/23/201424.3224.3224.3024.32434,773
4/22/201424.3024.3124.2924.29350,661
4/21/201424.3124.3324.2924.30599,298
4/17/201424.3124.3324.2924.30345,998
4/16/201424.2924.3224.2824.30320,225
4/15/201424.3124.3224.2924.30395,346
4/14/201424.2824.3124.2824.29269,875
4/11/201424.2824.3124.2724.30598,208
4/10/201424.2724.2824.2524.28370,958
4/9/201424.2624.2824.2624.28350,964
4/8/201424.2724.2824.2624.28399,401
4/7/201424.2524.2924.2524.28311,166
4/4/201424.2324.2824.2324.28533,104
Trading Center