S&P Homebuilders SPDR (NY: XHB )

122.23 +0.13 (+0.11%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.56 15.68 15.46 15.48 2,034,876 -0.14(-0.87%)
Dec 29, 2011 15.18 15.67 15.14 15.62 7,805,637 +0.54(+3.60%)
Dec 28, 2011 15.34 15.41 15.04 15.07 3,794,657 -0.32(-2.09%)
Dec 27, 2011 15.43 15.49 15.33 15.39 1,499,736 -0.07(-0.47%)
Dec 23, 2011 15.52 15.54 15.34 15.47 1,769,198 +0.05(+0.32%)
Dec 21, 2011 15.15 15.48 15.01 15.42 6,364,195 +0.22(+1.43%)
Dec 20, 2011 14.79 15.23 14.74 15.20 4,882,844 +0.76(+5.27%)
Dec 19, 2011 14.67 14.88 14.38 14.44 5,651,959 -0.16(-1.12%)
Dec 16, 2011 14.60 14.84 14.56 14.60 3,726,046 +0.12(+0.85%)
Dec 15, 2011 14.55 14.60 14.39 14.48 2,787,199 +0.19(+1.33%)
Dec 14, 2011 14.61 14.65 14.26 14.29 9,102,389 -0.45(-3.06%)
Dec 13, 2011 15.29 15.47 14.66 14.74 7,311,129 -0.53(-3.49%)
Dec 12, 2011 15.25 15.30 15.05 15.27 4,461,274 -0.20(-1.28%)
Dec 09, 2011 15.15 15.54 15.10 15.47 3,097,159 +0.43(+2.88%)
Dec 08, 2011 15.44 15.44 15.01 15.04 5,863,648 -0.51(-3.25%)
Dec 07, 2011 15.39 15.63 15.20 15.54 5,807,009 +0.06(+0.41%)
Dec 06, 2011 15.51 15.62 15.27 15.48 6,227,112 +0.03(+0.17%)
Dec 05, 2011 15.39 15.67 15.33 15.45 6,814,451 +0.30(+1.97%)
Dec 02, 2011 15.21 15.37 15.10 15.16 4,791,215 +0.14(+0.96%)
Dec 01, 2011 14.88 15.17 14.79 15.01 4,701,557 +0.08(+0.54%)
Nov 30, 2011 14.67 14.93 14.59 14.93 7,845,001 +0.74(+5.22%)
Nov 29, 2011 14.01 14.22 13.89 14.19 7,524,657 +0.19(+1.35%)
Nov 28, 2011 13.97 14.19 13.87 14.00 6,104,955 +0.50(+3.68%)
Nov 25, 2011 13.56 13.79 13.50 13.50 2,052,216 -0.10(-0.73%)
Nov 23, 2011 13.89 13.91 13.60 13.60 4,638,718 -0.44(-3.15%)
Nov 22, 2011 14.04 14.23 13.89 14.04 4,500,816 -0.05(-0.32%)
Nov 21, 2011 14.22 14.22 13.91 14.09 6,153,654 -0.34(-2.38%)
Nov 18, 2011 14.60 14.60 14.33 14.43 3,083,061 -0.07(-0.50%)
Nov 17, 2011 14.75 14.95 14.41 14.51 5,847,152 -0.25(-1.71%)
Nov 16, 2011 14.69 15.14 14.64 14.76 4,464,121 -0.12(-0.79%)
Nov 15, 2011 14.69 14.95 14.59 14.88 3,839,261 +0.15(+1.04%)
Nov 14, 2011 14.78 14.90 14.65 14.72 1,958,067 -0.16(-1.09%)
Nov 11, 2011 14.63 14.95 14.56 14.88 4,775,986 +0.44(+3.06%)
Nov 10, 2011 14.43 14.60 14.27 14.44 2,919,233 +0.17(+1.16%)
Nov 09, 2011 14.67 14.68 14.22 14.28 5,783,445 -0.72(-4.83%)
Nov 08, 2011 14.82 15.05 14.54 15.00 4,836,438 +0.32(+2.21%)
Nov 07, 2011 14.60 14.72 14.33 14.68 3,200,119 +0.08(+0.56%)
Nov 04, 2011 14.42 14.65 14.32 14.60 2,657,600 +0.01(+0.06%)
Nov 03, 2011 14.54 14.64 14.11 14.59 3,462,858 +0.26(+1.83%)
Nov 02, 2011 14.32 14.51 14.12 14.32 7,544,613 +0.32(+2.26%)
Nov 01, 2011 14.29 14.31 13.80 14.01 15,093,297 -0.56(-3.84%)
Oct 31, 2011 14.74 14.90 14.57 14.57 4,609,560 -0.40(-2.65%)
Oct 28, 2011 15.12 15.21 14.84 14.97 9,073,827 -0.36(-2.36%)
Oct 27, 2011 15.33 15.54 15.06 15.33 11,742,808 +0.54(+3.66%)
Oct 26, 2011 14.64 14.91 14.38 14.79 7,321,203 +0.32(+2.18%)
Oct 25, 2011 14.76 14.79 14.41 14.47 7,842,493 -0.42(-2.79%)
Oct 24, 2011 14.50 15.02 14.39 14.88 15,338,116 +0.42(+2.90%)
Oct 21, 2011 14.10 14.50 14.04 14.46 7,972,685 +0.56(+4.06%)
Oct 20, 2011 13.74 13.92 13.45 13.90 6,060,070 +0.20(+1.45%)
Oct 19, 2011 13.82 14.04 13.62 13.70 8,610,950 -0.15(-1.11%)
Oct 18, 2011 13.11 13.99 12.92 13.86 13,442,104 +0.78(+5.94%)
Oct 17, 2011 13.48 13.52 13.08 13.08 3,293,211 -0.49(-3.59%)
Oct 14, 2011 13.49 13.61 13.24 13.57 4,109,593 +0.29(+2.18%)
Oct 13, 2011 13.20 13.40 13.03 13.28 3,884,255 -0.05(-0.41%)
Oct 12, 2011 13.25 13.56 13.15 13.33 4,611,670 +0.23(+1.79%)
Oct 11, 2011 12.95 13.17 12.92 13.10 2,568,312 +0.02(+0.14%)
Oct 10, 2011 12.75 13.08 12.66 13.08 3,186,865 +0.60(+4.77%)
Oct 07, 2011 12.80 12.83 12.29 12.48 5,517,030 -0.21(-1.64%)
Oct 06, 2011 12.57 12.72 12.50 12.69 4,690,334 +0.36(+2.93%)
Oct 05, 2011 11.94 12.38 11.79 12.33 3,909,387 +0.42(+3.48%)
Oct 04, 2011 11.16 11.95 11.02 11.91 4,943,942 +0.59(+5.18%)
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.