$36.54 +0.40 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Sep. 3, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
9/2/201535.5036.1635.3936.143,126,600
9/2/201520.4920.5220.4920.504,292
9/1/201535.4135.9235.1135.304,359,620
9/1/201520.4520.4920.4520.495,686
8/31/201535.9536.5335.9536.233,440,470
8/31/201520.4220.5020.4220.454,737
8/28/201536.0336.4635.9236.172,508,370
8/28/201520.4520.4520.2520.418,807
8/27/201535.9736.3835.5736.186,162,690
8/27/201520.2920.3020.2120.214,972
8/26/201535.1135.7834.6335.699,963,350
8/26/201520.3520.4220.2020.2025,957
8/25/201536.0036.4134.8834.896,936,020
8/25/201520.5820.6020.2120.2173,889
8/24/201535.2336.7231.7035.648,630,100
8/24/201520.5520.5520.3120.3128,152
8/21/201537.7738.0437.2037.266,450,760
8/21/201520.9020.9020.7720.7712,671
8/20/201538.8638.9038.1138.123,453,420
8/20/201520.8320.8920.8320.8416,917
8/19/201538.9539.2238.6839.083,611,180
8/19/201520.8020.8920.7520.7631,553
8/18/201539.0239.1138.7739.059,005,990
8/18/201520.9020.9020.8020.805,955
8/17/201538.0338.5837.9338.573,621,380
8/17/201520.9520.9520.8220.8212,516
8/14/201538.2238.2237.6738.141,797,280
8/14/201520.9520.9920.8620.9424,236
8/13/201537.6438.1337.4937.924,831,730
8/13/201520.9220.9720.9220.977,741
8/12/201537.3337.5936.7837.553,177,740
8/12/201520.9820.9920.9220.927,352
8/11/201537.3437.6137.2337.512,770,550
8/11/201520.9921.0020.9620.998,263
8/10/201537.2737.7137.1637.523,471,880
8/10/201520.8421.0120.8420.9825,756
8/7/201536.8436.9936.7036.973,387,000
8/7/201520.9420.9620.8820.886,253
8/6/201537.2537.2536.5536.771,729,660
8/6/201520.9421.0020.8620.8715,877
8/5/201537.2237.5136.8337.022,643,180
8/5/201520.9821.0020.8420.8414,429
8/4/201537.3037.4837.0437.191,172,140
8/4/201521.0721.0720.8720.8730,118
8/3/201537.5437.6237.0037.263,193,810
7/31/201537.4137.8137.2737.583,958,690
7/31/201521.0121.0820.9021.089,912
7/30/201536.9337.3736.8237.302,283,850
7/30/201520.9721.0220.8021.029,917
7/29/201536.6537.2036.5837.083,582,560
7/29/201520.9520.9520.9020.957,968
7/28/201536.1036.7736.0236.603,090,980
7/28/201521.0121.0420.9821.0419,307
7/27/201536.2636.4136.0536.122,171,860
7/27/201520.9521.0820.9521.0513,993
7/24/201537.1937.2536.2836.454,754,420
7/24/201520.9820.9820.9020.908,436
7/23/201537.3237.5436.8937.073,546,710
7/23/201521.0021.0620.9820.985,601
7/22/201536.5837.3136.4937.194,565,910
7/22/201520.9821.0920.9721.006,474
7/21/201536.6336.7736.2836.481,633,220
7/21/201520.9421.0520.9020.9012,776
7/20/201536.6936.7536.4436.542,324,920
7/20/201521.1221.1221.0021.099,117
7/17/201537.1837.2236.5136.662,031,080
7/17/201521.0821.1121.0621.1025,063
7/16/201537.2037.2036.8236.952,383,270
7/16/201521.0121.0821.0121.043,525
7/15/201537.1937.1936.7736.914,644,160
7/15/201520.9821.0020.8920.989,024
7/14/201537.1537.2136.9137.171,874,990
7/14/201520.8720.9520.8720.8715,227
7/13/201537.1837.2136.9337.131,487,270
7/13/201520.8620.9720.8620.976,111
7/10/201536.7036.9036.5236.772,554,980
7/10/201520.9020.9920.9020.998,513
7/9/201536.6136.7736.3536.401,780,580
7/9/201521.0321.0320.9220.9317,168
7/8/201536.5936.7036.1236.243,991,470
7/8/201520.9721.0220.9621.0014,003
7/7/201536.4936.8036.0436.774,505,980
7/7/201520.9921.0120.9520.9513,945
7/6/201536.4837.0336.3636.612,725,880
7/6/201520.9020.9720.9020.9223,086
7/3/201520.9320.9320.8520.934,768
7/2/201537.0837.1436.5236.702,216,850
7/2/201520.8920.9320.8220.8214,290
7/1/201537.0237.0336.5536.903,309,870
6/30/201536.7237.0336.5236.621,959,400
6/30/201520.8120.8920.8020.8915,456
6/29/201537.0237.2836.4336.493,734,260
6/29/201520.6320.7520.6020.6216,706
6/26/201537.3937.5037.0937.321,542,040
6/26/201520.7520.7520.6920.694,292
6/25/201537.4137.4237.1637.222,007,850
6/25/201520.8920.8220.7720.778,920
6/24/201537.5137.7837.2637.284,355,020
6/24/201520.8920.9120.7820.9036,588
6/23/201537.3437.4237.1237.243,216,380
  • Showing 1-100 of 2,381 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!