SPDR S&P Hmbldr Shs  $30.27

down -0.48


28/7/2014 04:00 PM  |  NYSEARCA : XHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
7/28/201430.6630.7130.1430.276,586,200
7/28/201421.3121.3721.3121.3713,299
7/25/201430.9030.9330.7030.753,716,270
7/25/201421.3321.3621.3321.3611,327
7/24/201431.5431.6630.9731.065,651,920
7/24/201421.3321.3421.2721.3240,414
7/23/201431.2931.6631.1131.584,562,490
7/23/201421.4221.4321.4021.4328,148
7/22/201431.2531.5331.1631.403,896,930
7/22/201421.3721.4321.3721.428,644
7/21/201430.8331.0730.7730.991,977,480
7/21/201421.4021.4221.3821.4212,346
7/18/201430.8331.0430.7430.953,766,420
7/18/201421.3421.4121.3421.418,900
7/17/201431.0431.1730.6730.738,362,740
7/17/201421.3821.4021.3721.3816,046
7/16/201431.2931.4830.9531.357,471,760
7/16/201421.3521.3721.3521.3716,933
7/15/201431.3331.3731.0331.114,246,150
7/15/201421.3421.3621.3321.3617,690
7/14/201431.6131.6131.3431.372,183,970
7/14/201421.3521.3521.3421.344,709
7/11/201431.5831.5831.2131.374,541,580
7/11/201421.2821.3421.2821.345,936
7/10/201431.1531.7531.0831.509,069,930
7/10/201421.3421.3421.3121.3410,410
7/9/201432.4032.5332.0132.034,165,250
7/9/201421.2621.3321.2021.3220,331
7/8/201432.3732.4532.1532.276,443,870
7/8/201421.2721.3021.2421.3013,107
7/7/201432.8432.9232.4332.465,500,420
7/7/201421.2521.2721.2421.2717,622
7/4/201421.2421.2621.2421.266,988
7/3/201432.8633.0332.7433.002,969,570
7/3/201421.2121.2521.2021.2511,644
7/2/201432.6833.1332.6832.714,130,690
7/2/201421.2621.2621.2321.2421,748
7/1/201432.8533.2032.6533.023,686,310
6/30/201432.5032.8732.4132.754,836,520
6/30/201421.2621.2621.2321.246,046
6/27/201432.2132.5832.1532.524,573,250
6/27/201421.2521.2521.2421.249,076
6/26/201432.4632.4632.0632.352,120,280
6/26/201421.2521.2521.2421.243,105
6/25/201432.1632.5332.0632.462,074,730
6/25/201421.2321.2521.2221.259,233
6/24/201432.1932.6732.0632.216,246,640
6/24/201421.1821.2121.1821.216,015
6/20/201432.2632.2831.8632.158,035,640
6/20/201421.2021.2021.1821.1824,946
6/19/201432.3832.4932.1732.334,411,970
6/19/201421.1921.2321.1921.2040,057
6/18/201432.0632.3431.9132.304,996,490
6/18/201421.1821.2221.1721.225,990
6/17/201431.8832.3431.7032.209,333,260
6/17/201421.2621.2621.2421.248,945
6/16/201431.7832.0631.6132.065,812,520
6/16/201421.2421.2521.2221.258,429
6/13/201432.0832.0831.6431.783,607,650
6/13/201421.2721.2721.1921.2010,699
6/12/201432.2032.2931.8631.924,933,130
6/12/201421.2421.2521.2321.2512,315
6/11/201432.4732.4731.9632.127,326,300
6/11/201421.2021.2421.2021.2012,157
6/10/201432.6432.7032.4432.543,567,800
6/10/201421.2121.2421.2121.235,481
6/9/201432.3832.9932.3832.776,345,400
6/9/201421.2021.2621.2021.269,553
6/6/201432.0632.4432.0032.414,790,730
6/6/201421.2321.2521.2321.254,872
6/5/201431.5431.9731.5431.914,342,770
6/5/201421.1921.2321.1921.237,436
6/4/201431.2831.7731.2831.643,304,500
6/4/201421.2021.2121.1821.2111,850
6/3/201431.4431.6031.3731.563,190,330
6/3/201421.1721.2221.1721.1914,917
6/2/201431.5531.5931.3631.511,850,360
6/2/201421.2321.2321.1721.2223,211
5/30/201431.5531.6331.3531.503,231,140
5/30/201421.2721.2721.1921.2412,549
5/29/201431.6331.9531.4931.634,238,780
5/29/201421.2721.2721.2221.2212,928
5/28/201432.0132.0531.5731.627,138,050
5/28/201421.2021.2621.2021.2210,418
5/27/201431.9832.1531.7831.855,205,820
5/27/201421.2321.2321.1721.206,664
5/26/201421.2121.2221.1521.220
5/23/201431.2431.8131.2431.786,533,940
5/23/201421.2521.2521.2021.2430,925
5/22/201430.8131.3430.7031.285,962,820
5/22/201421.2921.2921.2521.2910,780
5/21/201430.6630.8030.4630.703,646,790
5/21/201421.3221.3221.2721.288,824
5/20/201430.9130.9230.4430.596,270,990
5/20/201421.3521.3521.3221.3540,680
5/19/201430.8030.9130.5830.874,533,410
5/16/201430.7530.8830.5530.873,964,890
5/16/201421.3221.3521.3221.3524,492
5/15/201430.6930.7329.9830.558,028,730
5/15/201421.3121.3321.2921.3116,349
Trading Center