$36.23 -0.31 (%) SPDR S&P Hmbldr Shs - NYSE ARCA

Aug. 24, 2016 | 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
8/23/201636.0836.6736.0036.543,269,170
8/23/201620.9520.9620.9020.904,071
8/22/201635.8035.9235.5835.90961,994
8/22/201620.8920.9320.8920.9039,568
8/19/201635.6535.8735.5835.781,135,750
8/19/201620.8620.8720.8620.871,378
8/18/201635.6735.8035.4835.751,197,310
8/18/201620.8620.9020.8620.905,157
8/17/201635.8836.0035.3935.622,966,400
8/17/201620.8620.8920.7820.814,416
8/16/201636.2436.4936.0136.011,045,240
8/16/201620.8820.8820.8020.879,086
8/15/201636.1036.4936.1036.321,038,920
8/15/201620.9020.9220.8220.8244,479
8/12/201635.9636.1635.9036.071,296,960
8/12/201620.9020.9220.8720.928,889
8/11/201635.9636.2735.9136.161,025,320
8/11/201620.8620.9120.8020.8021,834
8/10/201636.1036.1535.8335.89833,708
8/10/201620.9120.9120.8020.8035,517
8/9/201636.1336.2435.9536.07942,658
8/9/201620.8820.9120.8520.8511,242
8/8/201636.1736.3136.0936.121,631,980
8/8/201620.8720.9020.8720.899,863
8/5/201635.9036.2135.8936.151,699,040
8/5/201620.8520.8820.8520.8621,086
8/4/201635.8835.9835.4835.702,533,500
8/4/201620.7520.8620.7520.8552,900
8/3/201635.6235.8635.4435.821,302,090
8/3/201620.7520.8220.7420.8214,666
8/2/201636.0636.1535.5935.691,464,410
8/2/201620.8120.8520.7520.8514,753
8/1/201636.0436.2735.8636.141,782,760
7/29/201636.1936.4436.0136.084,146,070
7/29/201620.8320.8820.8020.883,627
7/28/201636.1636.5435.9736.492,172,620
7/28/201620.7520.8120.7520.7525,884
7/27/201636.1036.4235.7335.902,741,560
7/27/201620.6920.8320.6920.8316,384
7/26/201635.7336.0935.7036.093,029,990
7/26/201620.7520.7920.6820.7081,922
7/25/201635.5135.7835.5135.78993,025
7/25/201620.7520.7920.6820.765,965
7/22/201635.4035.6835.1935.631,255,710
7/22/201620.6920.7920.6820.6910,708
7/21/201635.6535.6835.2635.362,048,280
7/21/201620.7420.8320.7420.8345,895
7/20/201635.3135.6835.2735.601,140,680
7/20/201620.7420.8020.7420.7413,448
7/19/201634.9935.4234.9435.271,025,750
7/19/201620.7120.8320.7120.8112,206
7/18/201635.2435.3835.1435.331,079,930
7/18/201620.6920.7520.6520.758,348
7/15/201635.2435.3235.0435.171,350,990
7/15/201620.7520.8020.7320.753,533
7/14/201635.4335.5035.1535.151,273,410
7/14/201620.8120.8620.7820.849,531
7/13/201635.3335.4435.0235.202,921,520
7/13/201620.8820.8820.7720.808,740
7/12/201635.3535.4735.1835.281,706,330
7/12/201620.8420.8720.7520.8530,513
7/11/201634.9435.2734.9435.123,453,380
7/11/201620.8020.9820.7920.8036,028
7/8/201634.3434.9534.3234.882,985,050
7/8/201620.8020.9420.8020.8027,074
7/7/201633.9734.2533.8434.063,739,770
7/7/201620.8520.8620.7420.8023,878
7/6/201633.2533.9633.1633.952,778,860
7/6/201620.6720.8420.6720.7636,311
7/5/201633.5533.8633.0333.311,799,860
7/5/201620.6320.6920.6320.639,404
7/4/201620.6520.6520.5920.649,088
7/1/201633.6134.0733.3333.753,927,410
6/30/201632.9733.5632.8633.542,978,310
6/30/201620.6420.6520.5420.5536,733
6/29/201632.7033.1832.7033.053,615,190
6/29/201620.6920.7020.5720.5731,493
6/28/201631.9932.5431.9932.503,578,960
6/28/201620.5720.6420.5520.6415,879
6/27/201632.4432.5231.3831.694,676,940
6/27/201620.5120.6220.5120.575,019
6/24/201632.7033.1832.6032.645,220,500
6/24/201620.4420.6420.4420.5049,936
6/23/201633.7833.9433.6733.922,105,040
6/23/201620.5520.5520.4420.4418,058
6/22/201633.6433.9433.5133.542,270,090
6/22/201620.6020.6320.5620.589,191
6/21/201634.0034.0433.4133.592,343,520
6/21/201620.6520.6520.5420.544,305
6/20/201633.7634.1033.7033.713,299,930
6/20/201620.7020.7020.6220.6210,404
6/17/201633.1933.5333.0033.385,040,500
6/17/201620.6320.7320.6320.729,066
6/16/201632.9533.2232.7133.162,734,170
6/16/201620.7020.7620.6320.7214,599
6/15/201633.0333.4532.9833.142,677,070
6/15/201620.6820.7420.5820.5812,090
6/14/201633.0433.2032.7232.946,412,280
6/14/201620.7820.7820.6620.708,553
6/13/201633.4933.7133.1633.164,042,810
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center