$36.20 +0.52 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
3/27/201535.6336.2335.6336.202,998,420
3/27/201521.3621.4021.3321.3822,644
3/26/201535.6935.8535.5135.682,996,530
3/26/201521.3821.4021.3621.3737,248
3/25/201536.5136.6935.9435.963,436,320
3/25/201521.4721.4721.4021.4040,195
3/24/201536.0936.8536.0336.554,170,760
3/24/201521.4521.4921.4521.4915,285
3/23/201536.3636.6336.1936.201,746,730
3/23/201521.4621.4721.4021.4010,571
3/20/201535.9836.5935.9836.433,658,240
3/20/201521.5021.5221.4921.5113,593
3/19/201535.9536.1135.6435.863,275,470
3/19/201521.4621.4821.4321.4715,600
3/18/201535.3035.9935.0435.853,792,150
3/18/201521.4021.4021.3121.3925,566
3/17/201535.3235.5535.2935.392,867,240
3/17/201521.4221.4421.3621.4027,698
3/16/201535.6735.8335.5235.601,667,140
3/16/201521.4021.4321.4021.4310,500
3/13/201535.6235.9035.3135.513,671,390
3/13/201521.2721.4221.2721.3922,758
3/11/201535.1235.5535.0135.363,002,880
3/11/201521.2921.3821.2921.387,424
3/10/201535.0635.3635.0635.122,631,510
3/10/201521.3221.3721.2921.3221,939
3/9/201535.3635.5635.2735.373,111,490
3/9/201521.3321.3521.2721.3145,028
3/6/201535.8435.8435.2635.315,955,880
3/6/201521.3121.3121.2421.2415,298
3/5/201536.0136.1235.8635.971,528,980
3/5/201521.2821.3521.2821.3520,631
3/4/201535.9036.0035.5435.932,265,630
3/4/201521.4021.4221.3221.3448,751
3/3/201536.3536.3535.8235.943,232,060
3/3/201521.4821.4921.4521.4842,814
3/2/201536.3036.7436.2036.403,074,570
3/2/201521.5021.5021.4421.4720,041
2/27/201536.3236.5436.2036.341,858,640
2/27/201521.4521.5621.4421.56590,686
2/26/201536.3236.3935.9836.295,215,860
2/26/201521.4221.4421.4121.4356,819
2/25/201537.0837.0836.2736.358,478,580
2/25/201521.4021.4821.3721.4772,701
2/24/201537.0537.0836.8137.014,862,180
2/24/201521.4121.4721.3521.4253,431
2/23/201536.5736.7636.3436.593,026,110
2/23/201521.2621.4021.2621.4030,442
2/20/201536.4436.6136.1936.611,695,000
2/20/201521.3821.3921.2121.2148,835
2/19/201536.4036.6036.3636.442,207,620
2/19/201521.3921.4121.3921.4127,341
2/18/201536.4636.5136.2136.462,522,860
2/18/201521.3621.3921.3321.3315,994
2/17/201536.4036.6736.1036.534,217,000
2/17/201521.3521.3621.2921.3531,217
2/13/201536.3936.4336.0536.363,279,010
2/13/201521.3521.3921.3521.3725,369
2/12/201535.8536.3135.7436.274,889,070
2/12/201521.3521.3921.3321.3925,231
2/11/201535.8336.1135.5235.783,753,230
2/11/201521.3221.4121.3221.4042,466
2/10/201535.6536.0735.4235.885,750,500
2/10/201521.2921.3421.2921.2928,722
2/9/201535.4035.7135.3535.412,388,880
2/9/201521.3521.3521.3321.346,980
2/6/201535.2835.5735.1435.453,162,240
2/6/201521.3521.3621.3221.3423,318
2/5/201535.5935.7835.1035.266,618,560
2/5/201521.3321.3721.2921.2911,521
2/4/201535.0035.9135.0035.6411,475,000
2/4/201521.4121.4521.3321.3313,683
2/3/201534.7135.1234.5535.105,201,340
2/3/201521.3821.4521.3821.458,748
2/2/201534.3934.5933.9034.554,663,070
2/2/201521.3321.3721.3121.3113,077
1/30/201534.7934.8634.2634.296,749,680
1/30/201521.3921.4021.3921.395,385
1/29/201534.3735.0534.2535.0112,330,600
1/29/201521.2921.3921.2921.398,128
1/28/201534.6134.7534.2534.3312,151,000
1/28/201521.3221.3821.3221.3813,680
1/27/201534.0834.4933.8734.404,004,620
1/27/201521.2821.3721.2821.3427,030
1/26/201534.0334.3833.8534.353,923,290
1/26/201521.2821.3121.2821.3078,512
1/23/201534.0034.0033.6133.822,535,880
1/23/201521.1621.2621.1621.2153,878
1/22/201533.6933.9233.3433.843,267,880
1/22/201521.3021.3321.3021.3311,600
1/21/201533.0733.5433.0433.425,601,620
1/21/201521.2321.3921.2321.2819,587
1/20/201533.8333.8332.8433.096,088,840
1/20/201521.2221.2521.1821.2017,910
1/19/201521.2121.2121.1521.2111,200
1/16/201532.9433.6832.4033.6512,150,000
1/16/201521.2021.2321.1821.235,176
1/15/201534.5334.7733.0033.0415,763,800
1/15/201521.1721.2521.1421.2510,107
1/14/201534.2734.7233.8934.466,418,880
  • Showing 1-100 of 2,273 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center