Historical Stock Prices

(ETF)
XHB 
$30.84
*  
0.34
1.09%
Get XHB Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 31.38 31.38 30.62 30.84 5,366,617
09/18/2014 31.48 31.55 31.05 31.18 2,561,710
09/17/2014 31.51 31.77 31.18 31.49 5,217,959
09/16/2014 30.73 31.21 30.73 31.1 2,037,657
09/15/2014 31.02 31.1 30.84 30.94 2,804,555
09/12/2014 31.32 31.4 30.83 31 5,400,833
09/11/2014 31.1 31.41 31.04 31.34 1,835,286
09/10/2014 31.17 31.37 31.01 31.34 2,406,047
09/09/2014 31.32 31.475 31.155 31.24 1,910,979
09/08/2014 31.38 31.62 31.315 31.41 2,023,045
09/05/2014 31.41 31.515 31.22 31.47 1,864,004
09/04/2014 31.19 31.54 31.18 31.36 2,034,165
09/03/2014 31.6 31.6 31.11 31.18 3,543,602
09/02/2014 31.6 31.67 31.41 31.55 2,393,666
08/29/2014 31.61 31.64 31.44 31.55 1,343,351
08/28/2014 31.51 31.58 31.24 31.5 2,666,816
08/27/2014 31.85 31.87 31.72 31.79 1,087,507
08/26/2014 31.65 31.82 31.5599 31.77 2,056,222
08/25/2014 31.84 32.01 31.61 31.68 7,876,060
08/22/2014 31.71 31.93 31.58 31.85 2,200,051
08/21/2014 31.72 31.82 31.53 31.74 3,434,149
08/20/2014 31.63 31.8 31.49 31.77 4,156,830
08/19/2014 31.63 31.91 31.59 31.77 8,715,327
08/18/2014 30.75 31.18 30.75 31.14 5,647,271
08/15/2014 30.94 31.02 30.35 30.58 3,288,335
08/14/2014 30.37 30.81 30.34 30.8 3,886,376
08/13/2014 30.26 30.445 30.16 30.32 1,925,850
08/12/2014 30.36 30.4299 30.06 30.17 3,686,476
08/11/2014 30.47 30.62 30.4 30.42 4,578,143
08/08/2014 29.65 30.39 29.47 30.34 8,210,100
08/07/2014 29.81 29.95 29.46 29.59 3,268,145
08/06/2014 29.56 29.89 29.49 29.71 2,645,331
08/05/2014 29.64 30 29.49 29.66 4,644,376
08/04/2014 29.61 29.829 29.5 29.765 5,501,288
08/01/2014 29.4 29.77 29.27 29.51 4,061,882
07/31/2014 29.81 29.95 29.355 29.46 5,888,830
07/30/2014 30.23 30.3401 29.87 30.02 3,838,114
07/29/2014 30.33 30.54 30.14 30.15 3,531,640
07/28/2014 30.66 30.71 30.14 30.27 6,564,465
07/25/2014 30.9 30.93 30.7 30.75 3,697,447
07/24/2014 31.54 31.66 30.97 31.06 5,228,450
07/23/2014 31.29 31.66 31.11 31.58 4,562,491
07/22/2014 31.25 31.53 31.16 31.4 3,878,544
07/21/2014 30.83 31.07 30.77 30.99 1,944,035
07/18/2014 30.83 31.04 30.74 30.95 3,730,954
07/17/2014 31.04 31.17 30.67 30.73 8,314,133
07/16/2014 31.29 31.48 30.95 31.35 7,445,053
07/15/2014 31.33 31.37 31.025 31.11 4,236,147
07/14/2014 31.61 31.61 31.34 31.37 2,183,973
07/11/2014 31.58 31.58 31.21 31.37 4,530,903
07/10/2014 31.15 31.745 31.08 31.5 9,040,221
07/09/2014 32.4 32.53 32.01 32.03 4,108,792
07/08/2014 32.37 32.45 32.145 32.27 6,443,729
07/07/2014 32.84 32.92 32.4301 32.46 5,483,040
07/03/2014 32.86 33.03 32.735 33 2,969,572
07/02/2014 32.68 33.13 32.68 32.71 4,111,395
07/01/2014 32.85 33.2 32.65 33.02 3,686,308
06/30/2014 32.5 32.87 32.41 32.75 4,836,519
06/27/2014 32.21 32.58 32.15 32.52 4,562,290
06/26/2014 32.46 32.46 32.055 32.35 2,120,276
06/25/2014 32.16 32.53 32.06 32.46 2,072,326
06/24/2014 32.19 32.67 32.06 32.21 6,246,642
06/23/2014 32.2 32.48 32.08 32.21 3,565,972
06/20/2014 32.26 32.28 31.86 32.15 7,344,451
06/19/2014 32.38 32.4901 32.1718 32.33 4,393,553
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?