$36.09 -0.19 (%) SPDR S&P Hmbldr Shs - NYSEARCA

May. 29, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
5/28/201536.0536.4136.0336.273,094,220
5/28/201521.0821.1421.0521.149,989
5/27/201536.0536.2535.7736.222,307,690
5/27/201521.1021.1121.0221.1013,587
5/26/201536.3436.3435.8135.943,440,570
5/26/201521.0721.0720.9521.0749,160
5/25/201521.0721.0720.9820.9819,522
5/22/201536.4236.4436.1336.202,023,440
5/22/201521.0021.0620.9720.9737,790
5/21/201536.3036.4436.2236.401,800,420
5/21/201520.9421.1420.9421.1415,468
5/20/201536.5136.5236.1036.362,451,770
5/20/201521.0321.0920.9120.9151,733
5/19/201536.5836.8736.4736.535,471,250
5/19/201521.0221.0721.0221.077,978
5/18/201535.8036.3435.7936.315,328,820
5/15/201535.6035.9635.3735.952,270,230
5/15/201521.0521.2221.0521.0521,377
5/14/201535.5035.7235.2735.662,005,850
5/14/201521.0521.0721.0021.0617,196
5/13/201535.4335.5935.2135.333,143,480
5/13/201521.1121.1121.0021.03356,080
5/12/201535.2635.5034.9935.333,317,130
5/12/201521.0121.0420.9720.9712,326
5/11/201535.7635.9735.5435.563,116,750
5/11/201521.1321.1321.0521.0512,153
5/8/201535.6636.0535.6635.803,570,920
5/8/201521.1821.1821.1521.1810,869
5/7/201534.7935.4234.7435.323,652,500
5/7/201521.0221.1221.0221.0825,306
5/6/201534.8835.0534.4434.873,936,540
5/6/201521.0521.0621.0221.0618,432
5/5/201535.1135.4834.8834.924,608,940
5/5/201521.1421.1421.0721.0714,408
5/4/201535.3535.5535.1735.263,616,170
5/4/201521.1721.1721.0821.1221,540
5/1/201534.5635.3834.5535.256,020,640
5/1/201521.1221.1821.0521.186,895
4/30/201535.0935.2234.5634.606,976,560
4/30/201521.1421.1521.1021.1514,343
4/29/201535.5435.6735.0535.195,589,450
4/29/201521.0521.1521.0521.1219,464
4/28/201535.4135.7135.1335.613,562,960
4/28/201521.2221.2221.0521.0525,900
4/27/201536.0536.1635.4735.513,047,610
4/27/201521.2821.2821.2021.2438,171
4/24/201535.3435.9735.3235.955,788,800
4/24/201521.2121.3321.1421.1551,092
4/23/201535.6935.7935.2035.359,591,680
4/23/201521.2421.2421.1921.219,072
4/22/201536.0636.1635.8035.914,478,740
4/22/201521.3221.3321.3021.3014,164
4/21/201535.7336.1735.7636.073,618,940
4/21/201521.3821.4021.3321.3925,528
4/20/201535.9835.9835.5435.733,254,730
4/20/201521.3221.3921.3221.3919,192
4/17/201535.8135.9235.3635.613,024,650
4/17/201521.3521.4021.3321.4019,992
4/16/201536.5936.5936.0236.024,553,160
4/16/201521.4521.4521.3621.4018,396
4/15/201536.6036.8836.4236.672,967,530
4/15/201521.4721.4721.4121.4146,797
4/14/201536.4236.5535.9436.533,202,260
4/14/201521.4421.4721.4221.4712,361
4/13/201536.5036.6836.2636.311,734,850
4/13/201521.3821.4221.3821.4235,853
4/10/201536.4436.6436.1436.504,736,350
4/10/201521.4421.4421.3821.4018,316
4/9/201536.7236.8336.1236.423,486,580
4/9/201521.4321.4421.3821.3821,768
4/8/201536.4836.8236.3636.801,960,800
4/8/201521.4221.4221.3921.4015,722
4/7/201536.9236.9236.3736.383,918,100
4/7/201521.3621.4121.3621.3657,153
4/6/201536.9037.1636.7536.854,000,680
4/6/201521.4121.4221.3521.3815,789
4/2/201536.5537.0236.4536.994,395,170
4/2/201521.3321.4221.3321.4230,831
4/1/201536.9636.9736.3736.546,494,180
4/1/201521.3021.3821.2721.2713,623
3/31/201536.8337.3136.6736.863,761,110
3/31/201521.3621.4021.2721.4033,764
3/30/201536.4836.9536.3036.854,929,320
3/30/201521.3421.3921.3121.3112,799
3/27/201535.6336.2335.6336.202,998,420
3/27/201521.3621.4021.3321.3822,644
3/26/201535.6935.8535.5135.682,996,530
3/26/201521.3821.4021.3621.3737,248
3/25/201536.5136.6935.9435.963,436,320
3/25/201521.4721.4721.4021.4040,195
3/24/201536.0936.8536.0336.554,170,760
3/24/201521.4521.4921.4521.4915,285
3/23/201536.3636.6336.1936.201,746,730
3/23/201521.4621.4721.4021.4010,571
3/20/201535.9836.5935.9836.433,658,240
3/20/201521.5021.5221.4921.5113,593
3/19/201535.9536.1135.6435.863,275,470
3/19/201521.4621.4821.4321.4715,600
3/18/201535.3035.9935.0435.853,792,150
3/18/201521.4021.4021.3121.3925,566
  • Showing 1-100 of 2,313 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center