$30.27 0.00 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Sep. 22, 2014 | 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
9/22/201430.6730.8530.2030.275,182,540
9/22/201421.0821.1321.0821.105,781
9/19/201431.3831.3830.6230.845,390,310
9/19/201421.0421.0520.9620.968,996
9/18/201431.4831.5531.0531.182,583,310
9/18/201421.0721.0721.0421.0521,633
9/17/201431.5131.7731.1831.495,232,630
9/17/201421.0621.0821.0321.074,316
9/16/201430.7331.2130.7331.102,037,660
9/16/201421.1221.1521.1221.146,758
9/15/201431.0231.1030.8430.942,811,580
9/15/201421.1621.2021.0921.2019,520
9/12/201431.3231.4030.8331.005,429,060
9/12/201421.1121.2021.1121.2016,872
9/11/201431.1031.4131.0431.341,850,920
9/11/201421.1821.1821.0921.0919,950
9/10/201431.1731.3731.0131.342,406,450
9/10/201421.1821.2321.1821.197,047
9/9/201431.3231.4831.1631.241,925,980
9/9/201421.2321.2521.1921.2515,588
9/8/201431.3831.6231.3231.412,023,330
9/8/201421.2521.2721.1921.2713,708
9/5/201431.4131.5231.2231.471,868,980
9/5/201421.2621.2821.2421.248,653
9/4/201431.1931.5431.1831.362,049,110
9/4/201421.2521.2821.2021.285,637
9/3/201431.6031.6031.1131.183,572,050
9/3/201421.2521.2921.2521.2911,651
9/2/201431.6031.6731.4131.552,393,970
9/2/201421.3121.3121.2921.3017,409
8/29/201431.6131.6431.4431.551,343,440
8/29/201421.3021.3821.2921.389,141
8/28/201431.5131.5831.2431.502,690,150
8/28/201421.3221.3321.2721.335,759
8/27/201431.8531.8731.7231.791,087,510
8/27/201421.3121.3321.2521.2622,948
8/26/201431.6531.8231.5631.772,086,530
8/26/201421.2421.3321.2421.335,434
8/25/201431.8432.0131.6131.687,876,060
8/25/201421.2521.3121.2421.3111,999
8/22/201431.7131.9331.5831.852,212,800
8/22/201421.3121.3321.2521.2554,115
8/21/201431.7231.8231.5331.743,434,150
8/21/201421.2821.3521.2821.358,645
8/20/201431.6331.8031.4931.774,267,200
8/20/201421.3421.3421.2721.3013,195
8/19/201431.6331.9131.5931.778,766,390
8/19/201421.3621.3621.3021.3012,926
8/18/201430.7531.1830.7531.145,682,960
8/18/201421.3421.3421.3021.336,240
8/15/201430.9431.0230.3530.583,299,370
8/15/201421.3521.3521.3021.342,002
8/14/201430.3730.8130.3430.803,914,080
8/14/201421.2921.3621.2921.354,872
8/13/201430.2630.4530.1630.321,936,870
8/13/201421.3021.3121.3021.3146,526
8/12/201430.3630.4330.0630.173,703,690
8/12/201421.3121.3121.2921.304,799
8/11/201430.4730.6230.4030.424,578,620
8/11/201421.3121.3121.2721.2816,298
8/8/201429.6530.3929.4730.348,264,470
8/8/201421.3121.3121.3021.3123,999
8/7/201429.8129.9529.4629.593,268,140
8/7/201421.2721.3121.2721.313,352
8/6/201429.5629.8929.4929.712,645,330
8/6/201421.2821.3121.2721.275,776
8/5/201429.6430.0029.4929.664,644,380
8/5/201421.2421.2721.2221.2211,129
8/4/201429.6129.8329.5029.775,525,350
8/1/201429.4029.7729.2729.514,061,930
8/1/201421.2221.2321.2021.2030,376
7/31/201429.8129.9529.3629.465,887,730
7/31/201421.2521.2521.1821.1814,423
7/30/201430.2330.3429.8730.023,867,780
7/30/201421.3021.3121.1921.3012,629
7/29/201430.3330.5430.1430.153,531,780
7/29/201421.3421.3521.2721.2736,845
7/28/201430.6630.7130.1430.276,586,200
7/28/201421.3121.3721.3121.3713,299
7/25/201430.9030.9330.7030.753,716,270
7/25/201421.3321.3621.3321.3611,327
7/24/201431.5431.6630.9731.065,651,920
7/24/201421.3321.3421.2721.3240,414
7/23/201431.2931.6631.1131.584,562,490
7/23/201421.4221.4321.4021.4328,148
7/22/201431.2531.5331.1631.403,896,930
7/22/201421.3721.4321.3721.428,644
7/21/201430.8331.0730.7730.991,977,480
7/21/201421.4021.4221.3821.4212,346
7/18/201430.8331.0430.7430.953,766,420
7/18/201421.3421.4121.3421.418,900
7/17/201431.0431.1730.6730.738,362,740
7/17/201421.3821.4021.3721.3816,046
7/16/201431.2931.4830.9531.357,471,760
7/16/201421.3521.3721.3521.3716,933
7/15/201431.3331.3731.0331.114,246,150
7/15/201421.3421.3621.3321.3617,690
7/14/201431.6131.6131.3431.372,183,970
7/14/201421.3521.3521.3421.344,709
7/11/201431.5831.5831.2131.374,541,580
  • Showing 1-100 of 2,147 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center