$36.70 -0.20 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Jul. 2, 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
7/3/201520.9320.9320.8520.934,768
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
5/21/201520.9421.1420.9421.1415,468
5/20/201536.5136.5236.1036.362,451,770
5/20/201521.0321.0920.9120.9151,733
5/19/201536.5836.8736.4736.535,471,250
5/19/201521.0221.0721.0221.077,978
5/18/201535.8036.3435.7936.315,328,820
5/15/201535.6035.9635.3735.952,270,230
5/15/201521.0521.2221.0521.0521,377
5/14/201535.5035.7235.2735.662,005,850
5/14/201521.0521.0721.0021.0617,196
5/13/201535.4335.5935.2135.333,143,480
5/13/201521.1121.1121.0021.03356,080
5/12/201535.2635.5034.9935.333,317,130
5/12/201521.0121.0420.9720.9712,326
5/11/201535.7635.9735.5435.563,116,750
5/11/201521.1321.1321.0521.0512,153
5/8/201535.6636.0535.6635.803,570,920
5/8/201521.1821.1821.1521.1810,869
5/7/201534.7935.4234.7435.323,652,500
5/7/201521.0221.1221.0221.0825,306
5/6/201534.8835.0534.4434.873,936,540
5/6/201521.0521.0621.0221.0618,432
5/5/201535.1135.4834.8834.924,608,940
5/5/201521.1421.1421.0721.0714,408
5/4/201535.3535.5535.1735.263,616,170
5/4/201521.1721.1721.0821.1221,540
5/1/201534.5635.3834.5535.256,020,640
5/1/201521.1221.1821.0521.186,895
4/30/201535.0935.2234.5634.606,976,560
4/30/201521.1421.1521.1021.1514,343
4/29/201535.5435.6735.0535.195,589,450
4/29/201521.0521.1521.0521.1219,464
4/28/201535.4135.7135.1335.613,562,960
4/28/201521.2221.2221.0521.0525,900
4/27/201536.0536.1635.4735.513,047,610
4/27/201521.2821.2821.2021.2438,171
4/24/201535.3435.9735.3235.955,788,800
4/24/201521.2121.3321.1421.1551,092
4/23/201535.6935.7935.2035.359,591,680
4/23/201521.2421.2421.1921.219,072
  • Showing 1-100 of 2,339 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!