$33.30 -0.08 (%) SPDR S&P Hmbldr Shs - NYSE ARCA

May. 5, 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
5/5/201633.4833.5733.2433.302,013,680
5/5/201620.4220.5020.3720.3720,623
5/4/201633.2533.5733.1733.382,667,070
5/4/201620.3920.3920.3120.3312,305
5/3/201633.7133.8133.2833.462,137,240
5/3/201620.3220.3720.2820.2816,462
5/2/201633.8334.0733.7634.001,724,380
5/2/201620.3220.3620.2320.2418,802
4/29/201633.7333.8233.3333.664,910,680
4/29/201620.3120.4620.3020.467,502
4/28/201634.5534.6233.7333.794,423,380
4/28/201620.2320.3520.2320.305,367
4/27/201634.8634.9634.5934.842,301,000
4/27/201620.2120.2820.2020.2512,575
4/26/201634.5134.8434.3634.832,837,540
4/26/201620.1920.2520.1620.257,733
4/25/201634.6834.7634.3834.511,309,310
4/25/201620.1920.2320.1820.1910,924
4/22/201634.8734.9634.5934.741,619,620
4/22/201620.1120.2420.1120.1115,402
4/21/201634.9835.1334.7334.732,371,160
4/21/201620.1820.2820.1720.286,867
4/20/201634.7335.0034.5734.854,652,790
4/20/201620.1520.3020.1320.3016,883
4/19/201634.9035.1734.4534.724,070,540
4/19/201620.1820.2620.1120.1327,244
4/18/201634.6634.9734.6134.901,635,250
4/18/201620.1820.1820.1320.159,200
4/15/201634.7534.8434.6034.841,392,860
4/15/201620.1320.3020.1120.288,868
4/14/201634.8634.9534.6534.712,279,890
4/14/201620.1920.2720.1320.137,980
4/13/201634.3634.9234.3634.911,928,370
4/13/201620.2520.3120.2020.2013,836
4/12/201633.9834.2333.8434.171,597,640
4/12/201620.1620.2520.1520.2511,246
4/11/201634.0734.3933.8833.882,092,250
4/11/201620.1920.2420.1620.2411,711
4/8/201634.1234.1833.8333.901,223,460
4/8/201620.2120.2420.1020.216,469
4/7/201634.0634.2733.6133.812,770,910
4/7/201620.2220.2520.1720.2213,200
4/6/201633.7434.2433.7034.173,695,720
4/6/201620.1920.2920.1720.2910,880
4/5/201633.3733.8433.3333.693,249,110
4/5/201620.1320.1720.0520.0621,884
4/4/201634.0834.1133.4733.665,347,010
4/4/201620.1420.1820.0320.0832,037
4/1/201633.6334.1233.5534.092,700,160
4/1/201620.1420.1520.0120.156,560
3/31/201633.6133.9133.5633.841,825,720
3/31/201620.0620.1419.9520.147,772
3/30/201633.8033.9233.5733.623,923,080
3/30/201620.0520.1119.9019.9513,530
3/29/201633.0633.7033.0633.674,207,740
3/29/201619.9020.1319.9020.1310,982
3/28/201632.8233.2232.7133.111,913,140
3/28/201619.8219.9619.6519.9014,220
3/24/201632.6632.7932.5032.781,690,390
3/24/201619.7419.8519.6119.769,549
3/23/201633.1033.1532.7532.752,562,330
3/23/201619.7419.8319.5519.5517,766
3/22/201633.0233.3232.9533.162,071,310
3/22/201619.6219.7519.5019.759,285
3/21/201633.4433.5633.1433.264,624,790
3/21/201619.5119.5519.5019.5016,679
3/18/201633.0133.6533.0033.465,967,850
3/18/201619.5919.6119.4719.558,993
3/17/201632.7633.1832.4933.042,658,630
3/17/201619.4619.6019.4419.5518,908
3/16/201632.1732.8932.1132.794,310,270
3/16/201619.4719.5719.4219.5017,364
3/15/201632.3332.4632.1632.372,245,880
3/15/201619.5019.5719.5019.5620,434
3/14/201632.4132.5832.2232.482,503,620
3/14/201619.4519.5719.4319.5723,688
3/11/201632.0932.5432.0032.492,011,100
3/11/201619.5719.5719.4019.4130,928
3/10/201632.0932.2731.4631.874,264,230
3/10/201619.5619.5719.4819.5430,525
3/9/201631.9532.0231.5831.932,067,510
3/9/201619.5019.5719.4019.5715,053
3/8/201631.9132.2031.5931.825,482,270
3/8/201619.5619.5619.3919.5011,822
3/7/201631.9932.3731.9632.222,133,740
3/7/201619.4919.5719.4519.578,706
3/4/201632.1932.3631.9532.182,330,600
3/4/201619.5319.5719.4819.528,014
3/3/201631.7832.1831.7632.132,291,080
3/3/201619.4919.5719.4519.5718,704
3/2/201631.5931.7931.4531.762,811,320
3/2/201619.3519.5719.1319.5676,505
3/1/201631.1031.7030.9731.663,071,680
3/1/201619.3319.4219.1619.2824,704
2/29/201631.2531.4430.8630.872,405,820
2/29/201619.3919.4519.3119.4543,360
2/26/201631.1631.3630.9831.236,175,230
2/26/201619.4719.4919.3019.4423,512
2/25/201630.5030.9330.4430.934,846,330
2/25/201619.3919.4819.2019.3522,556
  • Showing 1-100 of 2,502 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center