$28.43 -0.29 (%) SPDR S&P Hmbldr Shs - NYSEARCA

Feb. 11, 2016 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
2/10/201628.6929.1428.5628.725,297,180
2/10/201619.4319.4319.2019.2615,135
2/9/201627.9128.7827.8428.516,220,870
2/9/201619.2519.4919.2519.3317,560
2/8/201628.7228.8027.8428.265,252,010
2/8/201619.4519.4919.2619.3117,532
2/5/201629.7630.0229.0329.122,867,390
2/5/201619.3519.8019.1619.2718,869
2/4/201629.4830.1429.4629.803,432,320
2/4/201619.2519.4319.2419.4314,074
2/3/201629.7329.9228.9029.593,461,540
2/3/201619.3519.4419.2019.249,264
2/2/201629.9630.1429.5429.654,234,580
2/2/201619.1219.2519.1219.2418,560
2/1/201630.3230.5730.1030.373,858,720
2/1/201618.9819.1918.9819.1027,159
1/29/201629.8330.5729.8330.522,722,840
1/29/201619.1219.4219.0919.2011,245
1/28/201630.1030.2729.5529.655,332,600
1/28/201619.0919.1119.0319.038,991
1/27/201630.0830.2929.5929.774,700,530
1/27/201619.1919.1919.0519.078,301
1/26/201629.6030.2729.4230.166,735,100
1/26/201619.1419.3119.0619.064,602
1/25/201630.1230.1529.4929.553,810,890
1/25/201619.4919.4918.9519.1120,036
1/22/201629.8930.7529.8230.257,947,400
1/22/201619.1819.2518.9118.9126,576
1/21/201629.1930.0029.0929.487,516,780
1/21/201619.0519.1219.0219.1118,938
1/20/201628.9129.3828.0029.088,465,190
1/20/201619.1519.1718.9919.0214,372
1/19/201630.2730.2729.0729.404,173,330
1/19/201619.1819.2519.1219.1615,214
1/18/201619.2519.2519.1819.1836,830
1/15/201629.3229.9629.1329.736,835,140
1/15/201619.3919.7618.9718.9753,842
1/14/201630.2630.3929.5930.075,099,840
1/14/201619.4319.4819.3119.3217,797
1/13/201631.3431.6030.0330.157,750,990
1/13/201619.4519.5119.4019.4421,675
1/12/201631.3031.6530.7631.223,445,380
1/12/201619.5619.6519.1219.6520,570
1/11/201631.2531.3630.6330.944,209,720
1/11/201619.3219.8118.8119.3796,741
1/8/201631.7031.8930.9931.065,583,090
1/8/201619.5219.5219.3819.3816,266
1/7/201631.8232.3831.4931.616,072,610
1/7/201619.5019.5219.3719.3721,174
1/6/201632.8133.2132.3832.634,190,390
1/6/201619.5419.5419.4819.5220,352
1/5/201633.5233.8133.3133.454,200,030
1/5/201619.5519.7319.4619.5131,383
1/4/201633.7333.9233.1733.534,915,830
1/4/201619.5419.7619.5119.547,538
12/31/201534.2534.5334.1534.181,249,090
12/31/201519.5519.6419.5319.544,203
12/30/201534.6534.8134.4434.50956,678
12/30/201519.5019.5119.4519.457,276
12/29/201534.4734.8534.4534.662,034,840
12/29/201519.6019.6919.4719.4711,556
12/28/201534.2334.4734.0834.461,374,470
12/24/201534.2934.6334.1834.49708,352
12/24/201519.5419.5619.5419.558,562
12/23/201534.2734.4934.2234.431,996,080
12/23/201519.5019.5619.5019.5519,457
12/22/201533.9734.2833.6534.194,048,230
12/22/201519.6719.6719.5119.5112,808
12/21/201533.9334.2233.6633.923,467,480
12/21/201519.8419.8419.5719.5829,156
12/18/201534.2034.3533.6233.665,771,180
12/18/201519.5919.8119.5919.5922,821
12/17/201535.2335.3234.4334.455,389,350
12/17/201519.5619.8119.5619.6112,196
12/16/201534.7235.2934.6835.194,785,880
12/16/201519.6619.8519.4319.5076,248
12/15/201534.4034.7034.3034.423,403,670
12/15/201519.6619.7519.6119.6113,832
12/14/201534.4534.6333.8934.204,452,840
12/14/201519.9720.0919.6019.6059,214
12/11/201534.5734.8934.4234.504,567,640
12/11/201519.9719.9819.9319.9322,412
12/10/201534.8335.2434.7535.022,565,740
12/10/201520.1120.2019.9719.9715,887
12/9/201535.4135.7934.7334.834,305,710
12/9/201520.0520.1920.0120.060
12/8/201535.7036.6335.5535.632,704,960
12/8/201520.0620.1019.9819.9813,304
12/7/201536.2436.2835.8936.123,476,360
12/7/201520.0120.1220.0120.0724,438
12/4/201535.6836.3435.5636.283,556,370
12/4/201519.9920.0519.9820.010
12/3/201536.4036.4235.3735.584,390,210
12/3/201520.0920.1419.9519.950
12/2/201536.5936.8036.1136.302,269,060
12/2/201520.0820.1620.0320.0325,762
12/1/201536.6336.8036.2836.751,590,560
12/1/201520.0720.1020.0720.0820,104
11/30/201536.9136.9136.3336.353,320,230
11/30/201520.0620.0820.0220.0214,623
  • Showing 1-100 of 2,487 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center