Historical Stock Prices

(ETF)
XHB 
$34.29
*  
0.72
2.06%
Get XHB Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 33.61 33.92 33.61 33.69 1,403,525
12/24/2014 33.67 33.76 33.56 33.61 1,662,770
12/23/2014 33.48 33.78 33.43 33.61 2,697,551
12/22/2014 33.34 33.445 33.1 33.42 2,817,345
12/19/2014 33.53 33.53 33.08 33.28 2,546,702
12/18/2014 33.18 33.34 32.91 33.31 3,742,579
12/17/2014 32.01 32.91 31.94 32.83 5,799,452
12/16/2014 32.02 32.43 31.89 31.925 3,338,030
12/15/2014 32.32 32.64 32.05 32.24 3,531,024
12/12/2014 32.45 32.625 32.27 32.3 8,184,909
12/11/2014 32.51 33.06 32.51 32.63 4,177,404
12/10/2014 33.05 33.28 32.3301 32.36 5,226,934
12/09/2014 32.89 33.21 32.72 33.19 2,585,440
12/08/2014 33.16 33.42 32.98 33.1 2,380,281
12/05/2014 33.13 33.415 33.1 33.26 1,925,899
12/04/2014 33.21 33.34 33.06 33.19 2,204,124
12/03/2014 33.27 33.58 33.14 33.35 2,049,263
12/02/2014 33.15 33.33 33.12 33.22 1,249,162
12/01/2014 33.71 33.81 33.03 33.12 3,874,451
11/28/2014 33.28 33.63 33.26 33.47 3,266,486
11/26/2014 33.37 33.54 33.1801 33.33 1,961,225
11/25/2014 33.62 33.85 33.31 33.5 4,218,319
11/24/2014 33.32 33.65 33.32 33.6 2,529,120
11/21/2014 33.48 33.535 33.23 33.27 4,629,189
11/20/2014 32.36 33.26 32.27 33.1 4,428,414
11/19/2014 32.49 32.5 32.11 32.41 2,039,432
11/18/2014 32.09 32.39 32.08 32.25 1,497,279
11/17/2014 32.34 32.34 32.1 32.17 1,877,572
11/14/2014 32.22 32.36 32.11 32.27 1,254,764
11/13/2014 32.3 32.45 32.1 32.2 1,324,742
11/12/2014 32.15 32.34 32.01 32.3 1,468,891
11/11/2014 31.88 32.32 31.87 32.31 3,521,043
11/10/2014 32.08 32.14 31.86 31.93 4,315,343
11/07/2014 31.63 31.9 31.57 31.82 3,041,271
11/06/2014 31.15 31.76 31.15 31.71 4,767,797
11/05/2014 31.3 31.41 31.0201 31.13 2,437,896
11/04/2014 31.14 31.27 30.87 31.03 2,437,820
11/03/2014 31.25 31.32 30.96 31.28 5,770,296
10/31/2014 31.3 31.43 30.995 31.13 3,768,091
10/30/2014 30.85 31.105 30.52 31.02 3,129,017
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?