$35.61 -0.41 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Apr. 17, 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
4/17/201535.8135.9235.3635.613,024,650
4/17/201521.3521.4021.3321.4019,992
4/16/201536.5936.5936.0236.024,553,160
4/16/201521.4521.4521.3621.4018,396
4/15/201536.6036.8836.4236.672,967,530
4/15/201521.4721.4721.4121.4146,797
4/14/201536.4236.5535.9436.533,202,260
4/14/201521.4421.4721.4221.4712,361
4/13/201536.5036.6836.2636.311,734,850
4/13/201521.3821.4221.3821.4235,853
4/10/201536.4436.6436.1436.504,736,350
4/10/201521.4421.4421.3821.4018,316
4/9/201536.7236.8336.1236.423,486,580
4/9/201521.4321.4421.3821.3821,768
4/8/201536.4836.8236.3636.801,960,800
4/8/201521.4221.4221.3921.4015,722
4/7/201536.9236.9236.3736.383,918,100
4/7/201521.3621.4121.3621.3657,153
4/6/201536.9037.1636.7536.854,000,680
4/6/201521.4121.4221.3521.3815,789
4/2/201536.5537.0236.4536.994,395,170
4/2/201521.3321.4221.3321.4230,831
4/1/201536.9636.9736.3736.546,494,180
4/1/201521.3021.3821.2721.2713,623
3/31/201536.8337.3136.6736.863,761,110
3/31/201521.3621.4021.2721.4033,764
3/30/201536.4836.9536.3036.854,929,320
3/30/201521.3421.3921.3121.3112,799
3/27/201535.6336.2335.6336.202,998,420
3/27/201521.3621.4021.3321.3822,644
3/26/201535.6935.8535.5135.682,996,530
3/26/201521.3821.4021.3621.3737,248
3/25/201536.5136.6935.9435.963,436,320
3/25/201521.4721.4721.4021.4040,195
3/24/201536.0936.8536.0336.554,170,760
3/24/201521.4521.4921.4521.4915,285
3/23/201536.3636.6336.1936.201,746,730
3/23/201521.4621.4721.4021.4010,571
3/20/201535.9836.5935.9836.433,658,240
3/20/201521.5021.5221.4921.5113,593
3/19/201535.9536.1135.6435.863,275,470
3/19/201521.4621.4821.4321.4715,600
3/18/201535.3035.9935.0435.853,792,150
3/18/201521.4021.4021.3121.3925,566
3/17/201535.3235.5535.2935.392,867,240
3/17/201521.4221.4421.3621.4027,698
3/16/201535.6735.8335.5235.601,667,140
3/16/201521.4021.4321.4021.4310,500
3/13/201535.6235.9035.3135.513,671,390
3/13/201521.2721.4221.2721.3922,758
3/11/201535.1235.5535.0135.363,002,880
3/11/201521.2921.3821.2921.387,424
3/10/201535.0635.3635.0635.122,631,510
3/10/201521.3221.3721.2921.3221,939
3/9/201535.3635.5635.2735.373,111,490
3/9/201521.3321.3521.2721.3145,028
3/6/201535.8435.8435.2635.315,955,880
3/6/201521.3121.3121.2421.2415,298
3/5/201536.0136.1235.8635.971,528,980
3/5/201521.2821.3521.2821.3520,631
3/4/201535.9036.0035.5435.932,265,630
3/4/201521.4021.4221.3221.3448,751
3/3/201536.3536.3535.8235.943,232,060
3/3/201521.4821.4921.4521.4842,814
3/2/201536.3036.7436.2036.403,074,570
3/2/201521.5021.5021.4421.4720,041
2/27/201536.3236.5436.2036.341,858,640
2/27/201521.4521.5621.4421.56590,686
2/26/201536.3236.3935.9836.295,215,860
2/26/201521.4221.4421.4121.4356,819
2/25/201537.0837.0836.2736.358,478,580
2/25/201521.4021.4821.3721.4772,701
2/24/201537.0537.0836.8137.014,862,180
2/24/201521.4121.4721.3521.4253,431
2/23/201536.5736.7636.3436.593,026,110
2/23/201521.2621.4021.2621.4030,442
2/20/201536.4436.6136.1936.611,695,000
2/20/201521.3821.3921.2121.2148,835
2/19/201536.4036.6036.3636.442,207,620
2/19/201521.3921.4121.3921.4127,341
2/18/201536.4636.5136.2136.462,522,860
2/18/201521.3621.3921.3321.3315,994
2/17/201536.4036.6736.1036.534,217,000
2/17/201521.3521.3621.2921.3531,217
2/13/201536.3936.4336.0536.363,279,010
2/13/201521.3521.3921.3521.3725,369
2/12/201535.8536.3135.7436.274,889,070
2/12/201521.3521.3921.3321.3925,231
2/11/201535.8336.1135.5235.783,753,230
2/11/201521.3221.4121.3221.4042,466
2/10/201535.6536.0735.4235.885,750,500
2/10/201521.2921.3421.2921.2928,722
2/9/201535.4035.7135.3535.412,388,880
2/9/201521.3521.3521.3321.346,980
2/6/201535.2835.5735.1435.453,162,240
2/6/201521.3521.3621.3221.3423,318
2/5/201535.5935.7835.1035.266,618,560
2/5/201521.3321.3721.2921.2911,521
2/4/201535.0035.9135.0035.6411,475,000
2/4/201521.4121.4521.3321.3313,683
  • Showing 1-100 of 2,287 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center