Historical Stock Prices

(ETF)
XHB 
$36.2
*  
0.52
1.46%
Get XHB Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading XHB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 35.63 36.23 35.63 36.2 2,998,416
03/26/2015 35.69 35.85 35.51 35.68 2,996,532
03/25/2015 36.51 36.69 35.94 35.96 3,436,323
03/24/2015 36.09 36.85 36.03 36.55 4,170,761
03/23/2015 36.36 36.63 36.19 36.2 1,746,726
03/20/2015 35.98 36.59 35.98 36.43 3,658,240
03/19/2015 35.95 36.11 35.635 35.86 3,275,470
03/18/2015 35.3 35.99 35.04 35.85 3,792,154
03/17/2015 35.32 35.5454 35.29 35.39 2,867,225
03/16/2015 35.67 35.83 35.52 35.6 1,667,141
03/13/2015 35.62 35.899 35.31 35.51 3,671,392
03/12/2015 35.41 35.87 35.4 35.83 2,405,783
03/11/2015 35.12 35.5499 35.01 35.36 3,002,885
03/10/2015 35.06 35.36 35.06 35.12 2,631,356
03/09/2015 35.36 35.56 35.27 35.37 3,111,094
03/06/2015 35.84 35.84 35.26 35.31 5,955,881
03/05/2015 36.01 36.12 35.86 35.97 1,528,985
03/04/2015 35.9 36 35.54 35.93 2,265,627
03/03/2015 36.35 36.35 35.82 35.94 3,232,058
03/02/2015 36.3 36.74 36.2 36.4 3,074,572
02/27/2015 36.32 36.537 36.2 36.34 1,858,641
02/26/2015 36.32 36.39 35.98 36.29 5,215,862
02/25/2015 37.08 37.08 36.27 36.35 8,478,584
02/24/2015 37.05 37.08 36.81 37.01 4,862,178
02/23/2015 36.57 36.76 36.34 36.59 3,026,114
02/20/2015 36.44 36.61 36.19 36.61 1,694,902
02/19/2015 36.4 36.595 36.36 36.44 2,207,625
02/18/2015 36.46 36.51 36.21 36.46 2,522,865
02/17/2015 36.4 36.67 36.1 36.53 4,216,574
02/13/2015 36.39 36.4299 36.05 36.36 3,279,013
02/12/2015 35.85 36.31 35.74 36.27 4,889,074
02/11/2015 35.83 36.11 35.52 35.78 3,753,232
02/10/2015 35.65 36.07 35.42 35.88 5,750,497
02/09/2015 35.4 35.71 35.35 35.41 2,388,876
02/06/2015 35.28 35.57 35.14 35.45 3,162,238
02/05/2015 35.59 35.78 35.095 35.26 6,618,458
02/04/2015 35 35.91 35 35.64 11,474,760
02/03/2015 34.71 35.12 34.55 35.1 5,201,340
02/02/2015 34.39 34.59 33.9 34.55 4,663,073
01/30/2015 34.79 34.86 34.255 34.29 6,749,679
01/29/2015 34.37 35.045 34.25 35.01 12,330,580
01/28/2015 34.61 34.75 34.2475 34.33 12,151,030
01/27/2015 34.08 34.49 33.87 34.4 4,004,624
01/26/2015 34.03 34.38 33.85 34.35 3,923,293
01/23/2015 34 34 33.61 33.82 2,535,881
01/22/2015 33.69 33.9184 33.34 33.84 3,267,880
01/21/2015 33.07 33.54 33.04 33.42 5,601,615
01/20/2015 33.83 33.83 32.84 33.09 6,057,385
01/16/2015 32.94 33.68 32.4 33.65 12,150,050
01/15/2015 34.53 34.77 33 33.04 15,722,750
01/14/2015 34.27 34.72 33.89 34.46 6,418,883
01/13/2015 35.41 35.91 33.98 34.55 17,441,070
01/12/2015 34.99 35.37 34.67 35.08 9,655,652
01/09/2015 34.96 35.14 34.73 34.93 6,627,665
01/08/2015 34.5 34.93 34.28 34.89 7,872,539
01/07/2015 33.59 34.24 33.35 34.07 9,231,541
01/06/2015 33.57 33.57 32.81 33.16 4,354,232
01/05/2015 33.68 33.7 33.25 33.45 3,534,847
01/02/2015 34.25 34.36 33.46 33.81 2,468,447
12/31/2014 34.12 34.47 34.07 34.12 3,698,847
12/30/2014 33.89 34.14 33.89 34 1,901,692
12/29/2014 33.63 34.16 33.62 34.01 2,625,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?