$37.58 +0.28 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Jul. 31, 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
7/31/201537.4137.8137.2737.583,958,690
7/31/201521.0121.0820.9021.089,912
7/30/201536.9337.3736.8237.302,283,850
7/30/201520.9721.0220.8021.029,917
7/29/201536.6537.2036.5837.083,582,560
7/29/201520.9520.9520.9020.957,968
7/28/201536.1036.7736.0236.603,090,980
7/28/201521.0121.0420.9821.0419,307
7/27/201536.2636.4136.0536.122,171,860
7/27/201520.9521.0820.9521.0513,993
7/24/201537.1937.2536.2836.454,754,420
7/24/201520.9820.9820.9020.908,436
7/23/201537.3237.5436.8937.073,546,710
7/23/201521.0021.0620.9820.985,601
7/22/201536.5837.3136.4937.194,565,910
7/22/201520.9821.0920.9721.006,474
7/21/201536.6336.7736.2836.481,633,220
7/21/201520.9421.0520.9020.9012,776
7/20/201536.6936.7536.4436.542,324,920
7/20/201521.1221.1221.0021.099,117
7/17/201537.1837.2236.5136.662,031,080
7/17/201521.0821.1121.0621.1025,063
7/16/201537.2037.2036.8236.952,383,270
7/16/201521.0121.0821.0121.043,525
7/15/201537.1937.1936.7736.914,644,160
7/15/201520.9821.0020.8920.989,024
7/14/201537.1537.2136.9137.171,874,990
7/14/201520.8720.9520.8720.8715,227
7/13/201537.1837.2136.9337.131,487,270
7/13/201520.8620.9720.8620.976,111
7/10/201536.7036.9036.5236.772,554,980
7/10/201520.9020.9920.9020.998,513
7/9/201536.6136.7736.3536.401,780,580
7/9/201521.0321.0320.9220.9317,168
7/8/201536.5936.7036.1236.243,991,470
7/8/201520.9721.0220.9621.0014,003
7/7/201536.4936.8036.0436.774,505,980
7/7/201520.9921.0120.9520.9513,945
7/6/201536.4837.0336.3636.612,725,880
7/6/201520.9020.9720.9020.9223,086
7/3/201520.9320.9320.8520.934,768
7/2/201537.0837.1436.5236.702,216,850
7/2/201520.8920.9320.8220.8214,290
7/1/201537.0237.0336.5536.903,309,870
6/30/201536.7237.0336.5236.621,959,400
6/30/201520.8120.8920.8020.8915,456
6/29/201537.0237.2836.4336.493,734,260
6/29/201520.6320.7520.6020.6216,706
6/26/201537.3937.5037.0937.321,542,040
6/26/201520.7520.7520.6920.694,292
6/25/201537.4137.4237.1637.222,007,850
6/25/201520.8920.8220.7720.778,920
6/24/201537.5137.7837.2637.284,355,020
6/24/201520.8920.9120.7820.9036,588
6/23/201537.3437.4237.1237.243,216,380
6/23/201520.8620.8820.7520.758,061
6/22/201537.0437.2637.0437.192,676,880
6/22/201520.9220.9220.7520.756,138
6/19/201536.8537.0836.6736.842,993,200
6/19/201520.8320.8620.8120.8412,119
6/18/201536.5636.9036.4636.684,524,410
6/18/201520.9220.9220.7620.7611,909
6/17/201536.5936.5936.1436.431,589,790
6/17/201520.9120.9820.8720.984,716
6/16/201536.5736.5736.2936.461,529,290
6/16/201520.9320.9420.8920.924,278
6/15/201536.5336.6336.2736.424,122,840
6/15/201520.9120.9220.8720.8718,222
6/12/201536.3536.5736.2536.482,733,970
6/12/201520.8320.8820.8320.8410,493
6/11/201536.3836.7536.3036.414,501,210
6/11/201520.8120.9020.8120.8619,779
6/10/201535.7636.2835.7136.232,463,600
6/10/201520.8020.8020.7620.7618,377
6/9/201535.6235.8635.3835.672,314,100
6/9/201520.8920.8920.7820.8017,304
6/8/201536.0536.0635.7735.771,319,620
6/8/201521.0821.0820.8320.8647,578
6/5/201536.0036.1135.6536.062,543,740
6/5/201521.0821.0821.0021.057,211
6/4/201536.3236.3435.8735.941,980,500
6/4/201521.0621.1021.0321.106,757
6/3/201536.2736.4935.9136.383,070,920
6/3/201521.0121.0620.9721.0381,212
6/2/201536.2636.2835.8236.132,358,170
6/2/201521.1021.1020.9721.0113,802
6/1/201536.1536.3135.9336.042,514,200
6/1/201521.1221.1221.0421.1023,224
5/29/201536.1636.3135.8935.942,167,150
5/29/201521.1521.2321.0421.06287,465
5/28/201536.0536.4136.0336.273,094,220
5/28/201521.0821.1421.0521.149,989
5/27/201536.0536.2535.7736.222,307,690
5/27/201521.1021.1121.0221.1013,587
5/26/201536.3436.3435.8135.943,440,570
5/26/201521.0721.0720.9521.0749,160
5/25/201521.0721.0720.9820.9819,522
5/22/201536.4236.4436.1336.202,023,440
5/22/201521.0021.0620.9720.9737,790
5/21/201536.3036.4436.2236.401,800,420
  • Showing 1-100 of 2,360 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!