$35.90 -0.19 (%) SPDR S&P Hmbldr Shs - NYSE ARCA

Jul. 27, 2016 | 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
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
6/13/201620.8020.8120.7020.7914,410
6/10/201634.1434.1533.6533.703,408,210
6/10/201620.7520.7620.6620.7210,735
6/9/201634.4934.6634.3034.422,571,810
6/9/201620.7520.7520.5620.617,499
6/8/201634.8135.0334.6434.963,467,000
6/8/201620.5920.7120.5820.704,077
6/7/201634.4534.9334.1234.683,485,500
6/7/201620.6320.6620.5520.6519,947
6/6/201634.1634.4234.0034.233,775,610
6/6/201620.6320.6620.5920.5914,315
6/3/201634.2534.2933.8234.203,777,950
6/3/201620.6420.6720.6020.638,019
6/2/201634.3034.4034.0934.394,431,760
6/2/201620.4620.6120.4320.6113,894
6/1/201634.0234.4633.8534.412,609,360
6/1/201620.4820.5720.4520.5720,293
5/31/201634.3434.4134.0334.183,976,960
5/31/201620.4720.5520.4720.534,595
5/30/201620.4220.4620.4020.435,431
5/27/201633.9634.3733.9634.292,205,420
5/27/201620.5020.5020.4220.487,401
5/26/201634.2534.3233.9434.013,377,840
5/26/201620.4620.5020.3520.508,543
5/25/201634.2034.4333.9934.132,671,490
5/25/201620.4020.4520.3420.418,130
5/24/201633.3234.0833.2333.994,915,840
5/24/201620.4920.4920.3120.3313,877
5/23/201633.1333.3032.9532.981,705,710
5/20/201632.9833.2632.9433.232,423,990
5/20/201620.5320.6420.5320.645,904
5/19/201632.6132.8932.4632.773,221,630
5/19/201620.5220.5620.5220.565,601
5/18/201632.8033.1532.5832.824,069,820
5/18/201620.4420.5920.4420.5814,849
5/17/201632.9733.3032.7832.934,115,730
5/17/201620.5820.6520.4320.5662,231
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center