$35.01 +0.68 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Jan. 29, 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
1/29/201534.3735.0534.2535.0112,330,600
1/29/201521.2921.3921.2921.398,128
1/28/201534.6134.7534.2534.3312,151,000
1/28/201521.3221.3821.3221.3813,680
1/27/201534.0834.4933.8734.404,004,620
1/27/201521.2821.3721.2821.3427,030
1/26/201534.0334.3833.8534.353,923,290
1/26/201521.2821.3121.2821.3078,512
1/23/201534.0034.0033.6133.822,535,880
1/23/201521.1621.2621.1621.2153,878
1/22/201533.6933.9233.3433.843,267,880
1/22/201521.3021.3321.3021.3311,600
1/21/201533.0733.5433.0433.425,601,620
1/21/201521.2321.3921.2321.2819,587
1/20/201533.8333.8332.8433.096,088,840
1/20/201521.2221.2521.1821.2017,910
1/19/201521.2121.2121.1521.2111,200
1/16/201532.9433.6832.4033.6512,150,000
1/16/201521.2021.2321.1821.235,176
1/15/201534.5334.7733.0033.0415,763,800
1/15/201521.1721.2521.1421.2510,107
1/14/201534.2734.7233.8934.466,418,880
1/14/201521.2021.2221.1921.2112,508
1/13/201535.4135.9133.9834.5517,441,700
1/13/201521.1421.1621.1021.166,615
1/12/201534.9935.3734.6735.089,670,940
1/12/201521.1121.1521.0921.1510,971
1/9/201534.9635.1434.7334.936,672,620
1/9/201521.0721.1221.0721.1211,912
1/8/201534.5034.9334.2834.897,884,540
1/8/201521.0521.0721.0021.077,212
1/6/201533.5733.5732.8133.164,354,230
1/6/201521.0021.0620.9420.949,894
1/5/201533.6833.7033.2533.453,547,160
1/5/201520.9721.0320.9220.9211,399
1/2/201534.2534.3633.4633.812,493,200
1/2/201520.8720.9220.8720.923,007
12/31/201434.1234.4734.0734.123,698,850
12/31/201420.8620.9820.8620.988,813
12/30/201433.8934.1433.8934.001,901,690
12/30/201420.8220.8620.8220.8635,245
12/29/201433.6334.1633.6234.012,682,420
12/29/201420.8520.8620.7620.7612,727
12/26/201433.6133.9233.6133.691,403,520
12/24/201433.6733.7633.5633.611,662,770
12/24/201420.9120.9420.8320.838,719
12/23/201433.4833.7833.4333.612,697,550
12/23/201420.9520.9720.9420.972,749
12/22/201433.3433.4533.1033.422,876,670
12/22/201420.8821.0020.8821.0019,683
12/19/201433.5333.5333.0833.282,561,520
12/19/201420.8820.8820.8220.888,543
12/18/201433.1833.3432.9133.313,800,600
12/18/201420.9220.9420.8220.8227,391
12/17/201432.0132.9131.9432.835,881,940
12/17/201420.8620.9120.8220.83145,663
12/16/201432.0232.4331.8931.933,366,380
12/16/201420.9620.9820.9220.9834,697
12/15/201432.3232.6432.0532.243,531,020
12/15/201421.1121.1120.9320.9712,486
12/12/201432.4532.6332.2732.308,209,100
12/12/201421.0121.1421.0121.1412,424
12/11/201432.5133.0632.5132.634,252,040
12/11/201421.0521.0521.0021.0010,923
12/10/201433.0533.2832.3332.365,226,930
12/10/201420.9821.0020.9521.007,810
12/9/201432.8933.2132.7233.192,585,440
12/9/201421.0121.0220.9420.9411,105
12/8/201433.1633.4232.9833.102,395,210
12/8/201421.0021.1021.0021.0133,636
12/5/201433.1333.4233.1033.261,940,080
12/5/201421.1121.1321.0621.139,841
12/4/201433.2133.3433.0633.192,204,120
12/4/201421.0121.1421.0121.1015,964
12/3/201433.2733.5833.1433.352,070,020
12/3/201421.0721.1021.0621.069,309
12/2/201433.1533.3333.1233.221,262,520
12/2/201421.1121.1121.1021.118,816
12/1/201433.7133.8133.0333.123,904,720
12/1/201421.0721.1521.0721.1426,825
11/28/201433.2833.6333.2633.473,266,490
11/28/201421.1121.1121.0521.056,279
11/27/201421.1121.1121.0321.066,646
11/26/201433.3733.5433.1833.331,961,220
11/26/201421.0321.1221.0121.0136,562
11/25/201433.6233.8533.3133.504,218,320
11/25/201421.0521.0521.0121.026,234
11/24/201433.3233.6533.3233.602,604,110
11/24/201420.9721.0920.9721.0911,955
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
  • Showing 1-100 of 2,234 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center