$30.60 -0.09 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Oct. 24, 2014 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
10/23/201430.5130.9630.3230.695,317,300
10/23/201421.2021.2121.1921.217,104
10/22/201430.2930.6330.1930.223,852,180
10/22/201421.1921.2421.1921.2315,103
10/21/201430.0530.5630.0330.495,238,920
10/21/201421.2121.2621.2021.2533,994
10/20/201429.4230.0129.2529.996,736,990
10/20/201421.2021.2621.2021.2516,182
10/17/201429.3029.5329.0229.367,328,430
10/17/201421.2221.2921.2221.2945,969
10/16/201428.0629.1828.0628.895,262,460
10/16/201421.2421.3821.2321.2426,771
10/15/201427.9228.9127.6628.748,878,600
10/15/201421.2621.3921.2021.2033,637
10/14/201428.2128.6428.0628.296,242,210
10/14/201421.2121.2921.2121.2924,942
10/13/201428.6228.8927.9528.026,587,480
10/10/201429.0029.2528.5828.618,782,920
10/10/201421.2121.2321.1621.1615,419
10/9/201429.7529.8429.0929.143,735,500
10/9/201421.2421.2921.2221.286,835
10/8/201429.3029.7829.0729.754,256,860
10/8/201421.2321.2921.1921.298,569
10/7/201429.5429.8029.3629.372,665,270
10/7/201421.2221.2521.1621.255,016
10/6/201429.9530.0329.7229.782,959,510
10/6/201421.2021.2021.1621.2110,402
10/3/201429.6429.8929.3029.772,567,640
10/3/201421.1721.2121.1621.2111,903
10/2/201429.0729.5328.9429.455,815,040
10/2/201421.1621.2221.1621.1921,192
10/1/201429.4429.6029.0829.164,863,470
10/1/201421.1121.2121.1121.1610,065
9/30/201429.9630.0729.5329.594,292,110
9/30/201421.0521.1121.0521.086,716
9/29/201429.8330.0629.7729.962,232,360
9/29/201421.0921.0921.0521.0510,085
9/26/201430.0430.1429.9130.112,061,990
9/26/201421.0921.0921.0321.039,681
9/25/201430.3330.3729.8730.024,034,320
9/25/201421.1021.1121.0421.048,258
9/24/201430.1130.3729.9130.334,206,990
9/24/201421.1021.1021.0221.0210,969
9/23/201430.1230.3630.0130.154,021,640
9/23/201421.0821.1421.0821.092,439
9/22/201430.6730.8530.2030.275,182,540
9/22/201421.0821.1321.0821.105,781
9/19/201431.3831.3830.6230.845,390,310
9/19/201421.0421.0520.9620.968,996
9/18/201431.4831.5531.0531.182,583,310
9/18/201421.0721.0721.0421.0521,633
9/17/201431.5131.7731.1831.495,232,630
9/17/201421.0621.0821.0321.074,316
9/16/201430.7331.2130.7331.102,037,660
9/16/201421.1221.1521.1221.146,758
9/15/201431.0231.1030.8430.942,811,580
9/15/201421.1621.2021.0921.2019,520
9/12/201431.3231.4030.8331.005,429,060
9/12/201421.1121.2021.1121.2016,872
9/11/201431.1031.4131.0431.341,850,920
9/11/201421.1821.1821.0921.0919,950
9/10/201431.1731.3731.0131.342,406,450
9/10/201421.1821.2321.1821.197,047
9/9/201431.3231.4831.1631.241,925,980
9/9/201421.2321.2521.1921.2515,588
9/8/201431.3831.6231.3231.412,023,330
9/8/201421.2521.2721.1921.2713,708
9/5/201431.4131.5231.2231.471,868,980
9/5/201421.2621.2821.2421.248,653
9/4/201431.1931.5431.1831.362,049,110
9/4/201421.2521.2821.2021.285,637
9/3/201431.6031.6031.1131.183,572,050
9/3/201421.2521.2921.2521.2911,651
9/2/201431.6031.6731.4131.552,393,970
9/2/201421.3121.3121.2921.3017,409
8/29/201431.6131.6431.4431.551,343,440
8/29/201421.3021.3821.2921.389,141
8/28/201431.5131.5831.2431.502,690,150
8/28/201421.3221.3321.2721.335,759
8/27/201431.8531.8731.7231.791,087,510
8/27/201421.3121.3321.2521.2622,948
8/26/201431.6531.8231.5631.772,086,530
8/26/201421.2421.3321.2421.335,434
8/25/201431.8432.0131.6131.687,876,060
8/25/201421.2521.3121.2421.3111,999
8/22/201431.7131.9331.5831.852,212,800
8/22/201421.3121.3321.2521.2554,115
8/21/201431.7231.8231.5331.743,434,150
8/21/201421.2821.3521.2821.358,645
8/20/201431.6331.8031.4931.774,267,200
8/20/201421.3421.3421.2721.3013,195
8/19/201431.6331.9131.5931.778,766,390
8/19/201421.3621.3621.3021.3012,926
8/18/201430.7531.1830.7531.145,682,960
8/18/201421.3421.3421.3021.336,240
8/15/201430.9431.0230.3530.583,299,370
8/15/201421.3521.3521.3021.342,002
8/14/201430.3730.8130.3430.803,914,080
8/14/201421.2921.3621.2921.354,872
8/13/201430.2630.4530.1630.321,936,870
  • Showing 1-100 of 2,169 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center