$33.27 +0.17 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Nov. 21, 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
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
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
  • Showing 1-100 of 2,191 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center