$34.18 -0.26 (%) SPDR S&P Hmbldr Shs - NYSE ARCA

Sep. 26, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
9/23/201634.3434.7234.3434.441,956,010
9/23/201620.8820.9620.8820.9414,904
9/22/201634.4234.6834.2534.542,813,300
9/22/201620.8220.8920.8020.8317,582
9/21/201633.8034.1933.6434.162,288,780
9/21/201620.7420.8020.7420.7510,113
9/20/201634.1634.2633.7033.813,363,770
9/20/201620.7720.7920.7220.7611,404
9/19/201634.2134.4833.9934.123,220,960
9/19/201620.6420.7820.6420.786,876
9/16/201634.0434.2133.7533.854,041,090
9/16/201620.7620.7920.6520.6723,005
9/15/201634.0034.3833.9434.302,953,830
9/15/201620.7920.7920.7020.744,802
9/14/201634.0934.4333.9534.073,185,830
9/14/201620.8220.8320.6320.6333,350
9/13/201634.5334.8434.0034.164,549,440
9/13/201620.9020.9420.8320.8310,046
9/12/201634.0434.8734.0234.763,550,430
9/12/201620.9220.9920.8820.882,718
9/9/201635.7235.7234.2634.305,243,250
9/9/201621.0021.0320.9020.9927,539
9/8/201636.1136.2535.9135.94841,612
9/8/201621.0021.0120.9320.9322,848
9/7/201636.1336.3236.0336.301,174,670
9/7/201621.0021.0520.9820.9949,859
9/6/201636.2436.3535.8736.07873,607
9/6/201620.9720.9720.9320.936,254
9/2/201636.2636.4436.0036.141,729,120
9/2/201620.9220.9820.9020.903,508
9/1/201636.1636.2935.8136.021,974,360
9/1/201620.9321.0020.9020.9219,171
8/31/201636.2636.3235.9336.141,130,700
8/31/201620.8820.9720.8820.978,925
8/30/201636.3336.3336.1736.281,887,440
8/30/201620.8720.9320.8520.9290,525
8/29/201636.0436.4436.0436.271,206,120
8/29/201620.8320.8820.7720.774,217
8/26/201636.2236.5135.7735.972,757,780
8/26/201620.8520.9020.7820.8115,647
8/25/201636.1236.4436.0736.311,101,450
8/25/201620.8720.9020.8220.858,195
8/24/201636.5236.5536.1536.232,103,070
8/24/201620.8920.9020.7620.7612,140
8/23/201636.0836.6736.0036.543,269,170
8/23/201620.9520.9620.9020.904,071
8/22/201635.8035.9235.5835.90961,994
8/22/201620.8920.9320.8920.9039,568
8/19/201635.6535.8735.5835.781,135,750
8/19/201620.8620.8720.8620.871,378
8/18/201635.6735.8035.4835.751,197,310
8/18/201620.8620.9020.8620.905,157
8/17/201635.8836.0035.3935.622,966,400
8/17/201620.8620.8920.7820.814,416
8/16/201636.2436.4936.0136.011,045,240
8/16/201620.8820.8820.8020.879,086
8/15/201636.1036.4936.1036.321,038,920
8/15/201620.9020.9220.8220.8244,479
8/12/201635.9636.1635.9036.071,296,960
8/12/201620.9020.9220.8720.928,889
8/11/201635.9636.2735.9136.161,025,320
8/11/201620.8620.9120.8020.8021,834
8/10/201636.1036.1535.8335.89833,708
8/10/201620.9120.9120.8020.8035,517
8/9/201636.1336.2435.9536.07942,658
8/9/201620.8820.9120.8520.8511,242
8/8/201636.1736.3136.0936.121,631,980
8/8/201620.8720.9020.8720.899,863
8/5/201635.9036.2135.8936.151,699,040
8/5/201620.8520.8820.8520.8621,086
8/4/201635.8835.9835.4835.702,533,500
8/4/201620.7520.8620.7520.8552,900
8/3/201635.6235.8635.4435.821,302,090
8/3/201620.7520.8220.7420.8214,666
8/2/201636.0636.1535.5935.691,464,410
8/2/201620.8120.8520.7520.8514,753
8/1/201636.0436.2735.8636.141,782,760
7/29/201636.1936.4436.0136.084,146,070
7/29/201620.8320.8820.8020.883,627
7/28/201636.1636.5435.9736.492,172,620
7/28/201620.7520.8120.7520.7525,884
7/27/201636.1036.4235.7335.902,741,560
7/27/201620.6920.8320.6920.8316,384
7/26/201635.7336.0935.7036.093,029,990
7/26/201620.7520.7920.6820.7081,922
7/25/201635.5135.7835.5135.78993,025
7/25/201620.7520.7920.6820.765,965
7/22/201635.4035.6835.1935.631,255,710
7/22/201620.6920.7920.6820.6910,708
7/21/201635.6535.6835.2635.362,048,280
7/21/201620.7420.8320.7420.8345,895
7/20/201635.3135.6835.2735.601,140,680
7/20/201620.7420.8020.7420.7413,448
7/19/201634.9935.4234.9435.271,025,750
7/19/201620.7120.8320.7120.8112,206
7/18/201635.2435.3835.1435.331,079,930
7/18/201620.6920.7520.6520.758,348
7/15/201635.2435.3235.0435.171,350,990
7/15/201620.7520.8020.7320.753,533
7/14/201635.4335.5035.1535.151,273,410
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center