$36.34 +0.05 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Feb. 27, 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
2/27/201536.3236.5436.2036.341,858,640
2/27/201521.4521.5621.4421.56590,686
2/26/201536.3236.3935.9836.295,215,860
2/26/201521.4221.4421.4121.4356,819
2/25/201537.0837.0836.2736.358,478,580
2/25/201521.4021.4821.3721.4772,701
2/24/201537.0537.0836.8137.014,862,180
2/24/201521.4121.4721.3521.4253,431
2/23/201536.5736.7636.3436.593,026,110
2/23/201521.2621.4021.2621.4030,442
2/20/201536.4436.6136.1936.611,695,000
2/20/201521.3821.3921.2121.2148,835
2/19/201536.4036.6036.3636.442,207,620
2/19/201521.3921.4121.3921.4127,341
2/18/201536.4636.5136.2136.462,522,860
2/18/201521.3621.3921.3321.3315,994
2/17/201536.4036.6736.1036.534,217,000
2/17/201521.3521.3621.2921.3531,217
2/13/201536.3936.4336.0536.363,279,010
2/13/201521.3521.3921.3521.3725,369
2/12/201535.8536.3135.7436.274,889,070
2/12/201521.3521.3921.3321.3925,231
2/11/201535.8336.1135.5235.783,753,230
2/11/201521.3221.4121.3221.4042,466
2/10/201535.6536.0735.4235.885,750,500
2/10/201521.2921.3421.2921.2928,722
2/9/201535.4035.7135.3535.412,388,880
2/9/201521.3521.3521.3321.346,980
2/6/201535.2835.5735.1435.453,162,240
2/6/201521.3521.3621.3221.3423,318
2/5/201535.5935.7835.1035.266,618,560
2/5/201521.3321.3721.2921.2911,521
2/4/201535.0035.9135.0035.6411,475,000
2/4/201521.4121.4521.3321.3313,683
2/3/201534.7135.1234.5535.105,201,340
2/3/201521.3821.4521.3821.458,748
2/2/201534.3934.5933.9034.554,663,070
2/2/201521.3321.3721.3121.3113,077
1/30/201534.7934.8634.2634.296,749,680
1/30/201521.3921.4021.3921.395,385
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
  • Showing 1-100 of 2,255 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center