$34.21 +0.16 (%) SPDR S&P Hmbldr Shs - NYSE ARCA

Jan. 20, 2017 | 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
1/20/201734.2634.3134.0534.211,560,330
1/20/201720.7020.7320.6820.737,480
1/19/201734.3134.5133.9734.051,583,400
1/19/201720.6920.7220.6720.7210,644
1/18/201734.3034.4034.1234.282,056,130
1/18/201720.7520.8020.7420.7748,653
1/17/201734.1434.4634.1434.281,541,280
1/17/201720.7920.8020.7520.758,151
1/16/201720.7820.7820.7320.7612,841
1/13/201734.2034.4934.2034.36910,046
1/13/201720.7020.7420.6920.7311,464
1/12/201734.2434.2433.7234.202,746,050
1/12/201720.7820.7920.7420.779,661
1/11/201734.0734.3234.0434.311,321,060
1/11/201720.7120.7520.6920.7364,665
1/10/201733.9934.3533.9934.181,682,240
1/10/201720.6720.7120.6720.702,584
1/9/201734.1334.2833.9734.022,029,320
1/9/201720.6920.7220.6820.688,599
1/6/201734.5034.7034.2334.231,502,940
1/6/201720.6220.6420.6120.6312,432
1/5/201734.5334.7034.3234.511,163,690
1/5/201720.5820.6720.5820.679,555
1/4/201734.2334.7634.2334.692,240,740
1/4/201720.5520.6620.5420.5426,213
1/3/201733.9734.3433.7934.163,367,770
1/3/201720.5220.5420.4920.495,738
12/30/201634.1834.4033.7633.851,486,240
12/30/201620.5520.6120.5220.526,142
12/29/201634.1334.3834.0634.101,344,410
12/29/201620.5720.5920.5020.502,610
12/28/201634.6134.8634.1034.151,244,250
12/28/201620.5020.6020.4620.4613,853
12/27/201634.3134.5734.3134.541,611,010
12/23/201634.3434.4534.2134.28787,774
12/23/201620.5720.5720.5120.515,023
12/22/201634.9435.1034.3234.352,191,330
12/22/201620.5420.5620.5120.5213,169
12/21/201634.8135.1434.8135.032,060,830
12/21/201620.5520.5520.4920.5051,216
12/20/201634.6534.8934.6034.861,253,020
12/20/201620.5220.5420.4920.5419,588
12/19/201634.6335.0534.5834.711,802,090
12/19/201620.5020.5820.4820.5810,417
12/16/201634.6034.8234.4834.582,114,800
12/16/201620.5320.5520.4820.509,836
12/15/201635.0735.3834.5334.583,316,940
12/15/201620.4720.5320.4720.506,375
12/14/201635.3335.6134.9334.964,059,250
12/14/201620.5420.6020.4520.459,294
12/13/201635.4335.7735.2435.391,202,860
12/13/201620.5620.5620.5020.5014,607
12/12/201635.2635.4935.1635.311,623,600
12/12/201620.5420.5420.4520.4512,714
12/9/201635.4635.6235.2835.511,608,620
12/9/201620.6020.6020.5120.5610,599
12/8/201635.3035.7935.1635.652,068,540
12/8/201620.6520.6620.6120.6311,498
12/7/201634.4035.3034.3735.253,848,060
12/7/201620.5820.6920.5520.5616,298
12/6/201634.2034.3933.9434.371,472,230
12/6/201620.6220.6620.5220.6510,578
12/5/201633.8134.1433.5734.041,515,250
12/5/201620.5920.6620.5820.6412,053
12/2/201633.5033.9133.5033.631,527,400
12/2/201620.5920.6420.5420.648,240
12/1/201633.7734.0733.4833.533,136,240
12/1/201620.6020.6020.4620.5812,720
11/30/201634.4634.4633.8433.851,644,650
11/30/201620.6820.6820.6020.602,384
11/29/201634.1834.4534.1534.34732,768
11/29/201620.5820.6920.5720.5965,702
11/28/201634.5134.5133.9834.161,737,990
11/28/201620.5920.6920.5920.697,126
11/25/201634.4234.6534.3134.60748,291
11/25/201620.5820.6320.5620.637,694
11/24/201620.5420.5820.5120.588,763
11/23/201634.1934.4034.1534.351,612,160
11/23/201620.5320.6020.5320.5611,344
11/21/201633.9934.1433.6934.111,812,880
11/21/201620.5920.6620.5820.656,674
11/18/201633.8834.0433.7433.881,827,250
11/18/201620.6220.6920.5720.596,436
11/17/201633.6033.9333.5233.894,355,340
11/17/201620.6520.6520.5620.6211,093
11/16/201633.3633.4533.1933.223,179,760
11/16/201620.5020.7020.5020.554,129
11/15/201633.7133.8433.2533.523,478,930
11/15/201620.5620.6020.4620.469,052
11/14/201633.1333.5433.1333.525,144,520
11/14/201620.4320.5220.4220.4613,547
11/11/201633.0333.3232.9433.113,530,620
11/11/201620.7620.7720.5020.7331,773
11/10/201632.4233.2232.2533.124,540,620
11/10/201620.6220.7420.6020.6417,740
11/9/201631.2232.4731.2232.296,020,990
11/9/201620.6820.8820.5920.6617,798
11/8/201631.6532.0031.4531.883,852,100
11/8/201620.8520.8620.8320.83747
11/7/201631.7631.9831.7631.932,313,790
  • Showing 1-100 of 2,498 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center