$24.40 +0.04 (%) SPDR Nuv Brc Sh Shs - NYSEARCA

Oct. 24, 2014 | 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
10/24/201424.3724.4224.3724.40252,054
10/23/201424.3924.4124.3624.36406,466
10/22/201424.3924.4224.3824.42430,825
10/21/201424.3824.3924.3624.39474,542
10/20/201424.4024.4024.3624.39652,407
10/17/201424.4224.4424.3824.38489,550
10/16/201424.4224.4524.3924.39431,668
10/15/201424.4624.5224.4024.42879,906
10/14/201424.4524.4624.4124.41788,762
10/13/201424.4224.4524.4024.45297,239
10/10/201424.4324.4324.3924.41448,837
10/9/201424.4124.4124.3724.39279,386
10/8/201424.3824.4224.3624.411,248,920
10/7/201424.3724.3824.3524.37606,050
10/6/201424.3824.4024.3524.361,054,470
10/3/201424.3924.4124.3724.38921,796
10/2/201424.3824.4124.3624.39292,535
10/1/201424.3724.4124.3624.38533,636
9/30/201424.3824.4124.3624.41503,322
9/29/201424.4124.4224.3824.40204,353
9/26/201424.3924.4024.3724.37653,815
9/25/201424.3724.4124.3724.39591,294
9/24/201424.3824.3924.3624.38213,118
9/23/201424.3824.3824.3624.37327,159
9/22/201424.3624.3924.3624.37374,021
9/19/201424.3824.3924.3524.37203,730
9/18/201424.3624.3824.3524.38440,555
9/17/201424.3724.3924.3324.34609,102
9/16/201424.3624.3824.3424.34345,812
9/15/201424.3624.3924.3524.36325,698
9/12/201424.3924.3924.3624.36481,978
9/11/201424.3824.4024.3624.39211,413
9/10/201424.3824.4024.3624.39404,333
9/9/201424.4224.4224.3524.36640,219
9/8/201424.4124.4324.4024.40463,742
9/5/201424.3924.4224.3924.42358,705
9/4/201424.3924.4124.3824.38416,673
9/3/201424.3924.4224.3724.42446,881
9/2/201424.4524.4524.3624.38570,483
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center