$31.69 0.00 (%) SPDR S&P Hmbldr Shs - NYSE ARCA

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
6/27/201632.4432.5231.3831.694,676,940
6/27/201620.5120.6220.5120.575,019
6/24/201632.7033.1832.6032.645,220,500
6/24/201620.4420.6420.4420.5049,936
6/23/201633.7833.9433.6733.922,105,040
6/23/201620.5520.5520.4420.4418,058
6/22/201633.6433.9433.5133.542,270,090
6/22/201620.6020.6320.5620.589,191
6/21/201634.0034.0433.4133.592,343,520
6/21/201620.6520.6520.5420.544,305
6/20/201633.7634.1033.7033.713,299,930
6/20/201620.7020.7020.6220.6210,404
6/17/201633.1933.5333.0033.385,040,500
6/17/201620.6320.7320.6320.729,066
6/16/201632.9533.2232.7133.162,734,170
6/16/201620.7020.7620.6320.7214,599
6/15/201633.0333.4532.9833.142,677,070
6/15/201620.6820.7420.5820.5812,090
6/14/201633.0433.2032.7232.946,412,280
6/14/201620.7820.7820.6620.708,553
6/13/201633.4933.7133.1633.164,042,810
6/13/201620.8020.8120.7020.7914,410
6/10/201634.1434.1533.6533.703,408,210
6/10/201620.7520.7620.6620.7210,735
6/9/201634.4934.6634.3034.422,571,810
6/9/201620.7520.7520.5620.617,499
6/8/201634.8135.0334.6434.963,467,000
6/8/201620.5920.7120.5820.704,077
6/7/201634.4534.9334.1234.683,485,500
6/7/201620.6320.6620.5520.6519,947
6/6/201634.1634.4234.0034.233,775,610
6/6/201620.6320.6620.5920.5914,315
6/3/201634.2534.2933.8234.203,777,950
6/3/201620.6420.6720.6020.638,019
6/2/201634.3034.4034.0934.394,431,760
6/2/201620.4620.6120.4320.6113,894
6/1/201634.0234.4633.8534.412,609,360
6/1/201620.4820.5720.4520.5720,293
5/31/201634.3434.4134.0334.183,976,960
5/31/201620.4720.5520.4720.534,595
5/30/201620.4220.4620.4020.435,431
5/27/201633.9634.3733.9634.292,205,420
5/27/201620.5020.5020.4220.487,401
5/26/201634.2534.3233.9434.013,377,840
5/26/201620.4620.5020.3520.508,543
5/25/201634.2034.4333.9934.132,671,490
5/25/201620.4020.4520.3420.418,130
5/24/201633.3234.0833.2333.994,915,840
5/24/201620.4920.4920.3120.3313,877
5/23/201633.1333.3032.9532.981,705,710
5/20/201632.9833.2632.9433.232,423,990
5/20/201620.5320.6420.5320.645,904
5/19/201632.6132.8932.4632.773,221,630
5/19/201620.5220.5620.5220.565,601
5/18/201632.8033.1532.5832.824,069,820
5/18/201620.4420.5920.4420.5814,849
5/17/201632.9733.3032.7832.934,115,730
5/17/201620.5820.6520.4320.5662,231
5/16/201632.8433.1432.8433.052,827,250
5/16/201620.5020.6320.4520.6052,444
5/13/201633.0333.3232.7932.822,148,670
5/13/201620.4820.5320.3920.488,441
5/12/201633.3033.4332.8933.143,362,450
5/12/201620.4820.6020.3620.4826,643
5/11/201633.6533.7433.1533.173,463,500
5/11/201620.3620.6120.3620.6112,295
5/10/201633.6933.8633.5233.831,779,190
5/10/201620.4520.4620.3420.3413,794
5/9/201633.4933.7233.3533.521,472,980
5/9/201620.4020.4520.3920.4010,983
5/6/201633.1233.5733.1233.502,421,620
5/6/201620.4520.4520.3920.395,249
5/5/201633.4833.5733.2433.302,013,680
5/5/201620.4220.5020.3720.3720,623
5/4/201633.2533.5733.1733.382,667,070
5/4/201620.3920.3920.3120.3312,305
5/3/201633.7133.8133.2833.462,137,240
5/3/201620.3220.3720.2820.2816,462
5/2/201633.8334.0733.7634.001,724,380
5/2/201620.3220.3620.2320.2418,802
4/29/201633.7333.8233.3333.664,910,680
4/29/201620.3120.4620.3020.467,502
4/28/201634.5534.6233.7333.794,423,380
4/28/201620.2320.3520.2320.305,367
4/27/201634.8634.9634.5934.842,301,000
4/27/201620.2120.2820.2020.2512,575
4/26/201634.5134.8434.3634.832,837,540
4/26/201620.1920.2520.1620.257,733
4/25/201634.6834.7634.3834.511,309,310
4/25/201620.1920.2320.1820.1910,924
4/22/201634.8734.9634.5934.741,619,620
4/22/201620.1120.2420.1120.1115,402
4/21/201634.9835.1334.7334.732,371,160
4/21/201620.1820.2820.1720.286,867
4/20/201634.7335.0034.5734.854,652,790
4/20/201620.1520.3020.1320.3016,883
4/19/201634.9035.1734.4534.724,070,540
4/19/201620.1820.2620.1120.1327,244
4/18/201634.6634.9734.6134.901,635,250
4/18/201620.1820.1820.1320.159,200
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center