$34.23 +0.19 (%) SPDR S&P Hmbldr Shs - NYSE ARCA

Dec. 6, 2016 | 12:53 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
12/5/201633.8134.1433.5734.041,515,250
12/5/201620.5920.6620.5820.6412,053
12/2/201633.5033.9133.5033.631,527,400
12/2/201620.5920.6420.5420.648,240
12/1/201633.7734.0733.4833.533,136,240
12/1/201620.6020.6020.4620.5812,720
11/30/201634.4634.4633.8433.851,644,650
11/30/201620.6820.6820.6020.602,384
11/29/201634.1834.4534.1534.34732,768
11/29/201620.5820.6920.5720.5965,702
11/28/201634.5134.5133.9834.161,737,990
11/28/201620.5920.6920.5920.697,126
11/25/201634.4234.6534.3134.60748,291
11/25/201620.5820.6320.5620.637,694
11/24/201620.5420.5820.5120.588,763
11/23/201634.1934.4034.1534.351,612,160
11/23/201620.5320.6020.5320.5611,344
11/21/201633.9934.1433.6934.111,812,880
11/21/201620.5920.6620.5820.656,674
11/18/201633.8834.0433.7433.881,827,250
11/18/201620.6220.6920.5720.596,436
11/17/201633.6033.9333.5233.894,355,340
11/17/201620.6520.6520.5620.6211,093
11/16/201633.3633.4533.1933.223,179,760
11/16/201620.5020.7020.5020.554,129
11/15/201633.7133.8433.2533.523,478,930
11/15/201620.5620.6020.4620.469,052
11/14/201633.1333.5433.1333.525,144,520
11/14/201620.4320.5220.4220.4613,547
11/11/201633.0333.3232.9433.113,530,620
11/11/201620.7620.7720.5020.7331,773
11/10/201632.4233.2232.2533.124,540,620
11/10/201620.6220.7420.6020.6417,740
11/9/201631.2232.4731.2232.296,020,990
11/9/201620.6820.8820.5920.6617,798
11/8/201631.6532.0031.4531.883,852,100
11/8/201620.8520.8620.8320.83747
11/7/201631.7631.9831.7631.932,313,790
11/7/201620.8320.8820.8020.8158,536
11/4/201631.1531.8230.9831.385,152,900
11/4/201620.9420.9420.8220.9246,125
11/3/201631.2031.2230.9230.951,856,050
11/3/201620.8420.8820.8220.825,166
11/2/201631.1931.4830.9631.062,828,260
11/2/201620.8720.9220.8320.8322,960
11/1/201631.5931.7431.0231.231,599,850
11/1/201620.9120.9920.8120.997,111
10/31/201631.5931.8031.5831.621,861,960
10/31/201620.8520.8920.8220.8315,001
10/28/201631.3431.8631.3231.582,848,960
10/28/201620.8520.8520.7720.778,470
10/27/201631.7331.9231.1931.242,788,580
10/27/201620.8120.8320.7920.8043,440
10/26/201631.6631.8631.5231.643,568,990
10/26/201620.9620.9620.8420.9025,648
10/25/201632.4432.4531.7431.805,624,450
10/25/201620.9020.9420.8920.9423,994
10/24/201632.7533.0632.7532.921,409,010
10/24/201620.9020.9320.8320.8777,400
10/21/201632.6032.6932.2832.632,857,110
10/21/201620.9820.9920.8720.9941,375
10/20/201632.6932.7432.4432.641,509,990
10/20/201620.9020.9620.9020.9546,387
10/19/201632.8833.0332.6432.871,969,940
10/19/201620.8620.9220.8420.8722,123
10/18/201633.0733.1132.8332.92979,209
10/18/201620.8520.8920.8320.837,837
10/17/201632.9133.0832.8232.851,214,030
10/17/201620.7820.8220.7720.8010,275
10/14/201633.0633.3632.9132.911,832,170
10/14/201620.8420.8920.8420.8614,669
10/13/201633.0533.0932.7632.922,012,970
10/13/201620.8920.9220.8720.9214,119
10/12/201633.0833.4233.0533.241,427,580
10/12/201620.8520.8520.8020.834,136
10/11/201633.5533.5832.9333.052,569,460
10/11/201620.8420.8820.8220.846,604
10/10/201633.6433.8533.5933.621,249,590
10/7/201634.1134.2633.5033.502,040,790
10/7/201620.8920.9420.8020.9422,861
10/6/201633.7234.2133.6734.131,725,680
10/6/201620.8820.9320.8320.9343,940
10/5/201633.7734.0733.7733.852,407,500
10/5/201620.9120.9420.8520.8532,190
10/4/201633.6934.0433.5833.662,475,630
10/4/201620.9921.0020.9120.9149,667
10/3/201633.8633.9333.6233.701,275,520
10/3/201621.0021.0321.0021.0310,414
9/30/201633.6734.0633.5833.941,774,890
9/30/201620.9921.0320.9620.9916,028
9/29/201633.9434.2033.5933.652,422,650
9/29/201621.0021.0720.9921.0719,676
9/28/201634.0134.1033.8034.092,007,190
9/28/201620.9221.0420.9221.0422,185
9/27/201634.1734.4333.9034.321,410,840
9/27/201620.9921.0020.8920.906,651
9/26/201634.2134.3634.0934.152,057,560
9/26/201620.9621.0020.8820.9321,515
9/23/201634.3434.7234.3434.441,956,010
9/23/201620.8820.9620.8820.9414,904
  • Showing 1-100 of 2,498 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center