$33.28 -0.03 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201433.5333.5333.0833.282,561,520
12/19/201420.8820.8820.8220.888,543
12/18/201433.1833.3432.9133.313,800,600
12/18/201420.9220.9420.8220.8227,391
12/17/201432.0132.9131.9432.835,881,940
12/17/201420.8620.9120.8220.83145,663
12/16/201432.0232.4331.8931.933,366,380
12/16/201420.9620.9820.9220.9834,697
12/15/201432.3232.6432.0532.243,531,020
12/15/201421.1121.1120.9320.9712,486
12/12/201432.4532.6332.2732.308,209,100
12/12/201421.0121.1421.0121.1412,424
12/11/201432.5133.0632.5132.634,252,040
12/11/201421.0521.0521.0021.0010,923
12/10/201433.0533.2832.3332.365,226,930
12/10/201420.9821.0020.9521.007,810
12/9/201432.8933.2132.7233.192,585,440
12/9/201421.0121.0220.9420.9411,105
12/8/201433.1633.4232.9833.102,395,210
12/8/201421.0021.1021.0021.0133,636
12/5/201433.1333.4233.1033.261,940,080
12/5/201421.1121.1321.0621.139,841
12/4/201433.2133.3433.0633.192,204,120
12/4/201421.0121.1421.0121.1015,964
12/3/201433.2733.5833.1433.352,070,020
12/3/201421.0721.1021.0621.069,309
12/2/201433.1533.3333.1233.221,262,520
12/2/201421.1121.1121.1021.118,816
12/1/201433.7133.8133.0333.123,904,720
12/1/201421.0721.1521.0721.1426,825
11/28/201433.2833.6333.2633.473,266,490
11/28/201421.1121.1121.0521.056,279
11/27/201421.1121.1121.0321.066,646
11/26/201433.3733.5433.1833.331,961,220
11/26/201421.0321.1221.0121.0136,562
11/25/201433.6233.8533.3133.504,218,320
11/25/201421.0521.0521.0121.026,234
11/24/201433.3233.6533.3233.602,604,110
11/24/201420.9721.0920.9721.0911,955
11/21/201433.4833.5433.2333.274,629,450
11/21/201421.0821.0821.0421.0680,853
11/20/201432.3633.2632.2733.104,429,110
11/20/201421.1621.1721.1021.1412,828
11/19/201432.4932.5032.1132.412,055,860
11/19/201421.1221.1521.1121.1315,389
11/18/201432.0932.3932.0832.251,497,280
11/18/201421.1221.1521.1221.1512,094
11/17/201432.3432.3432.1032.171,877,570
11/17/201421.1021.1321.1021.1311,296
11/14/201432.2232.3632.1132.271,254,760
11/14/201421.0921.1121.0821.1119,400
11/13/201432.3032.4532.1032.201,335,210
11/13/201421.1021.1021.0821.1017,236
11/12/201432.1532.3432.0132.301,520,380
11/12/201421.0721.1021.0721.0810,651
11/11/201431.8832.3231.8732.313,526,420
11/11/201421.0621.1321.0621.1311,654
11/10/201432.0832.1431.8631.934,341,440
11/10/201421.0521.1121.0521.0913,213
11/7/201431.6331.9031.5731.823,080,080
11/7/201421.0521.1221.0521.119,920
11/6/201431.1531.7631.1531.714,844,280
11/6/201421.0221.0821.0121.0812,988
11/5/201431.3031.4131.0231.132,447,980
11/5/201421.1021.1121.0521.0514,027
11/4/201431.1431.2730.8731.032,478,280
11/4/201421.1121.1321.0521.138,391
11/3/201431.2531.3230.9631.285,783,650
11/3/201421.0821.1121.0721.1124,398
10/31/201431.3031.4331.0031.133,777,860
10/31/201421.0721.0821.0521.0516,162
10/30/201430.8531.1130.5231.023,052,610
10/30/201421.1221.1221.0821.126,656
10/29/201431.0331.2230.5130.757,971,820
10/29/201421.0521.1021.0521.108,490
10/28/201430.8131.1330.6031.106,929,240
10/28/201421.1021.1221.0321.067,224
10/27/201430.6530.7630.3930.762,439,240
10/27/201421.0621.1321.0321.1383,157
10/24/201430.7730.7930.4130.764,467,990
10/24/201421.1321.1521.1021.1417,577
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
  • Showing 1-100 of 2,211 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center