S&P Homebuilders SPDR (NY: XHB )

121.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.00 32.26 31.97 32.07 896,296 +0.03(+0.08%)
Dec 28, 2006 32.19 32.29 31.82 32.05 565,665 -0.07(-0.21%)
Dec 27, 2006 31.57 32.11 31.57 32.11 693,674 +0.61(+1.93%)
Dec 26, 2006 31.16 31.51 31.16 31.51 614,630 +0.29(+0.93%)
Dec 22, 2006 31.30 31.40 31.08 31.21 429,028 -0.09(-0.30%)
Dec 21, 2006 31.24 31.57 31.14 31.31 639,229 -0.16(-0.52%)
Dec 20, 2006 31.52 31.79 31.38 31.47 550,625 -0.04(-0.14%)
Dec 19, 2006 31.55 31.63 31.15 31.51 1,570,618 -0.35(-1.10%)
Dec 18, 2006 31.99 32.16 31.80 31.87 2,013,287 -0.17(-0.54%)
Dec 15, 2006 32.47 33.01 31.96 32.04 2,273,968 -0.12(-0.37%)
Dec 14, 2006 31.91 32.38 31.82 32.16 987,815 +0.25(+0.78%)
Dec 13, 2006 32.34 32.37 31.85 31.91 1,051,703 +0.18(+0.57%)
Dec 12, 2006 32.17 32.17 31.53 31.73 1,516,290 -0.23(-0.72%)
Dec 11, 2006 31.88 32.27 31.79 31.96 1,516,989 +0.16(+0.51%)
Dec 08, 2006 32.23 32.62 31.65 31.80 5,210,833 -0.62(-1.91%)
Dec 07, 2006 33.02 33.07 32.26 32.41 1,940,655 -0.74(-2.23%)
Dec 06, 2006 33.20 33.35 32.82 33.15 3,096,468 +0.54(+1.66%)
Dec 05, 2006 32.25 32.77 32.12 32.61 1,770,792 +0.69(+2.15%)
Dec 04, 2006 32.04 32.08 31.65 31.93 711,161 +0.00(+0.00%)
Dec 01, 2006 31.57 32.29 31.48 31.93 2,360,240 +0.19(+0.59%)
Nov 30, 2006 30.89 32.07 30.68 31.74 5,533,187 +1.30(+4.25%)
Nov 29, 2006 30.36 30.69 30.06 30.44 1,387,464 +0.37(+1.23%)
Nov 28, 2006 30.11 30.51 29.81 30.07 2,572,073 -0.14(-0.45%)
Nov 27, 2006 31.01 31.05 30.16 30.21 2,766,535 -0.67(-2.17%)
Nov 24, 2006 30.74 31.17 30.63 30.88 337,510 -0.09(-0.28%)
Nov 22, 2006 30.79 31.05 30.71 30.96 1,194,401 +0.35(+1.15%)
Nov 21, 2006 30.32 30.69 30.30 30.61 849,080 +0.29(+0.96%)
Nov 20, 2006 30.70 30.70 30.27 30.32 713,843 -0.32(-1.04%)
Nov 17, 2006 30.27 30.72 30.12 30.64 1,495,421 -0.05(-0.17%)
Nov 16, 2006 30.60 31.00 30.33 30.69 4,051,406 +0.31(+1.02%)
Nov 15, 2006 30.19 30.66 29.95 30.38 2,154,703 +0.53(+1.78%)
Nov 14, 2006 29.04 30.14 28.82 29.85 3,762,628 +1.30(+4.57%)
Nov 13, 2006 28.54 28.93 28.37 28.55 1,854,150 -0.05(-0.18%)
Nov 10, 2006 27.87 28.61 27.85 28.60 1,294,664 +0.91(+3.28%)
Nov 09, 2006 28.13 28.13 27.69 27.69 1,942,287 -0.49(-1.74%)
Nov 08, 2006 28.31 28.43 27.76 28.18 3,098,333 -0.24(-0.85%)
Nov 07, 2006 28.49 28.66 28.34 28.42 2,029,025 -0.16(-0.57%)
Nov 06, 2006 28.48 28.71 28.44 28.58 1,064,177 +0.12(+0.42%)
Nov 03, 2006 28.79 28.95 28.16 28.46 1,344,095 -0.33(-1.13%)
Nov 02, 2006 28.83 29.16 28.69 28.79 1,678,341 -0.27(-0.94%)
Nov 01, 2006 29.72 29.78 28.94 29.06 1,255,258 -0.36(-1.22%)
Oct 31, 2006 29.72 29.75 29.22 29.42 533,954 -0.24(-0.81%)
Oct 30, 2006 29.34 29.89 29.34 29.66 661,496 +0.07(+0.23%)
Oct 27, 2006 30.18 30.18 29.50 29.59 2,287,725 -0.62(-2.04%)
Oct 26, 2006 29.89 30.42 29.81 30.21 5,891,450 +0.58(+1.97%)
Oct 25, 2006 28.88 29.88 28.82 29.63 2,601,336 +0.56(+1.92%)
Oct 24, 2006 28.56 29.07 28.56 29.07 532,438 +0.43(+1.50%)
Oct 23, 2006 28.79 28.80 28.48 28.64 2,854,673 -0.27(-0.92%)
Oct 20, 2006 29.25 29.25 28.75 28.91 817,369 -0.29(-1.00%)
Oct 19, 2006 29.46 29.55 28.90 29.20 983,968 -0.11(-0.38%)
Oct 18, 2006 29.59 29.83 29.08 29.31 1,319,846 +0.24(+0.83%)
Oct 17, 2006 29.36 29.59 29.07 29.07 4,607,628 -0.65(-2.19%)
Oct 16, 2006 29.71 30.02 29.57 29.72 1,934,942 +0.04(+0.14%)
Oct 13, 2006 30.02 30.05 29.49 29.68 2,577,786 -0.77(-2.54%)
Oct 12, 2006 29.80 30.47 29.80 30.45 2,064,467 +0.85(+2.87%)
Oct 11, 2006 30.00 30.07 29.45 29.60 1,846,339 -0.38(-1.26%)
Oct 10, 2006 29.58 30.26 29.58 29.98 4,215,790 +0.69(+2.34%)
Oct 09, 2006 28.65 29.44 28.39 29.29 843,484 +0.69(+2.40%)
Oct 06, 2006 28.54 28.66 28.37 28.61 1,060,213 -0.21(-0.73%)
Oct 05, 2006 28.32 28.95 28.07 28.82 510,171 -0.06(-0.19%)
Oct 04, 2006 27.97 29.05 27.96 28.87 1,804,368 +0.63(+2.25%)
Oct 03, 2006 28.23 28.49 27.96 28.24 973,125 -0.19(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.