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 (%)
Jan 29, 2010 13.38 13.56 13.24 13.28 9,397,616 -0.04(-0.26%)
Jan 28, 2010 13.40 13.56 13.16 13.31 9,972,484 +0.00(+0.00%)
Jan 27, 2010 13.17 13.35 13.01 13.31 8,764,533 +0.04(+0.33%)
Jan 26, 2010 13.27 13.44 13.19 13.27 5,922,033 -0.01(-0.07%)
Jan 25, 2010 13.18 13.31 13.01 13.28 15,141,322 +0.14(+1.07%)
Jan 22, 2010 13.33 13.68 13.11 13.14 14,149,030 -0.25(-1.84%)
Jan 21, 2010 13.68 13.74 13.36 13.38 5,391,161 -0.28(-2.06%)
Jan 20, 2010 13.83 13.84 13.54 13.67 9,263,870 -0.27(-1.95%)
Jan 19, 2010 13.68 13.97 13.67 13.94 5,415,537 +0.20(+1.47%)
Jan 15, 2010 13.97 13.74 13.74 13.74 7,956,330 -0.27(-1.94%)
Jan 14, 2010 14.03 14.13 13.98 14.01 5,885,407 -0.04(-0.25%)
Jan 13, 2010 13.96 14.15 13.84 14.04 5,752,043 +0.03(+0.19%)
Jan 12, 2010 14.07 14.14 13.86 14.02 6,115,721 -0.19(-1.36%)
Jan 11, 2010 14.34 14.38 14.10 14.21 3,104,977 -0.04(-0.31%)
Jan 08, 2010 14.21 14.33 14.11 14.26 6,048,007 +0.06(+0.43%)
Jan 07, 2010 13.91 14.31 13.86 14.19 16,151,887 +0.56(+4.13%)
Jan 06, 2010 13.59 13.68 13.54 13.63 3,844,625 +0.07(+0.52%)
Jan 05, 2010 13.39 13.58 13.17 13.56 7,658,489 +0.10(+0.72%)
Jan 04, 2010 13.36 13.49 13.29 13.46 4,285,877 +0.18(+1.39%)
Dec 31, 2009 13.38 13.28 13.28 13.28 1,798,352 -0.15(-1.11%)
Dec 30, 2009 13.36 13.58 13.31 13.43 2,779,499 -0.01(-0.07%)
Dec 29, 2009 13.48 13.58 13.37 13.44 1,429,118 -0.05(-0.39%)
Dec 28, 2009 13.68 13.68 13.41 13.49 3,113,466 -0.17(-1.22%)
Dec 24, 2009 13.68 13.71 13.60 13.66 522,361 +0.07(+0.52%)
Dec 23, 2009 13.70 13.71 13.43 13.59 8,193,514 +0.03(+0.19%)
Dec 22, 2009 13.24 13.68 13.24 13.56 7,263,901 +0.40(+3.00%)
Dec 21, 2009 13.11 13.26 13.05 13.17 6,280,594 +0.07(+0.54%)
Dec 18, 2009 13.13 13.16 12.91 13.10 7,121,639 +0.01(+0.05%)
Dec 17, 2009 12.95 13.13 12.93 13.09 4,789,197 +0.12(+0.95%)
Dec 16, 2009 13.03 13.18 12.93 12.97 5,170,987 +0.10(+0.75%)
Dec 15, 2009 12.88 12.95 12.81 12.87 4,241,182 -0.04(-0.27%)
Dec 14, 2009 12.88 12.94 12.86 12.90 3,368,975 +0.10(+0.75%)
Dec 11, 2009 12.59 12.81 12.59 12.81 4,090,132 +0.23(+1.81%)
Dec 10, 2009 12.63 12.77 12.55 12.58 6,587,779 -0.04(-0.35%)
Dec 09, 2009 12.55 12.66 12.47 12.62 4,667,018 -0.01(-0.07%)
Dec 08, 2009 12.61 12.73 12.50 12.63 4,255,248 -0.11(-0.83%)
Dec 07, 2009 12.83 13.00 12.72 12.74 8,189,795 -0.14(-1.09%)
Dec 04, 2009 12.95 13.06 12.68 12.88 7,109,775 +0.25(+2.01%)
Dec 03, 2009 12.89 12.96 12.62 12.62 3,425,325 -0.26(-2.04%)
Dec 02, 2009 12.84 13.03 12.83 12.89 5,984,340 +0.04(+0.34%)
Dec 01, 2009 12.68 12.97 12.64 12.84 6,679,803 +0.27(+2.16%)
Nov 30, 2009 12.58 12.66 12.39 12.57 7,067,121 -0.10(-0.76%)
Nov 27, 2009 12.61 12.78 12.50 12.67 5,193,513 -0.23(-1.77%)
Nov 25, 2009 12.81 12.96 12.74 12.89 5,162,014 +0.11(+0.82%)
Nov 24, 2009 12.98 13.00 12.71 12.79 5,772,355 -0.16(-1.22%)
Nov 23, 2009 12.93 13.30 12.89 12.95 9,216,474 +0.16(+1.23%)
Nov 20, 2009 12.81 12.96 12.66 12.79 5,558,221 -0.22(-1.69%)
Nov 19, 2009 13.24 13.24 12.86 13.01 5,693,867 -0.25(-1.92%)
Nov 18, 2009 13.19 13.41 13.18 13.26 7,746,676 +0.01(+0.07%)
Nov 17, 2009 13.32 13.39 13.09 13.25 9,251,610 -0.11(-0.79%)
Nov 16, 2009 13.19 13.48 13.15 13.36 9,143,176 +0.30(+2.28%)
Nov 13, 2009 12.99 13.25 12.87 13.06 7,924,003 +0.02(+0.13%)
Nov 12, 2009 13.40 13.42 12.97 13.04 6,654,175 -0.32(-2.43%)
Nov 11, 2009 13.25 13.51 13.22 13.37 10,402,822 +0.39(+2.97%)
Nov 10, 2009 13.04 13.25 12.80 12.98 7,208,829 -0.09(-0.67%)
Nov 09, 2009 12.94 13.09 12.90 13.07 5,257,807 +0.29(+2.26%)
Nov 06, 2009 12.54 12.94 12.50 12.78 9,528,294 +0.32(+2.53%)
Nov 05, 2009 12.44 12.83 12.43 12.47 10,150,995 +0.10(+0.78%)
Nov 04, 2009 12.47 12.71 12.32 12.37 13,062,852 +0.00(+0.02%)
Nov 03, 2009 11.99 12.41 11.95 12.37 12,100,977 +0.23(+1.93%)
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.