S&P Homebuilders SPDR (NY: XHB )

121.64 -0.23 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.69 23.88 23.52 23.77 5,220,878 +0.47(+2.04%)
Oct 26, 2012 23.35 23.30 23.30 23.30 6,310,604 -0.09(-0.39%)
Oct 25, 2012 23.94 24.03 23.21 23.39 11,344,682 -0.26(-1.12%)
Oct 24, 2012 23.73 23.83 23.54 23.65 6,294,831 +0.02(+0.08%)
Oct 23, 2012 23.44 23.78 23.31 23.63 8,538,160 -0.20(-0.84%)
Oct 19, 2012 23.83 24.05 23.69 23.83 8,420,205 -0.05(-0.23%)
Oct 18, 2012 23.53 23.94 23.51 23.89 6,371,089 +0.26(+1.12%)
Oct 17, 2012 23.56 23.91 23.46 23.62 9,163,117 +0.45(+1.93%)
Oct 16, 2012 23.16 23.31 23.03 23.18 5,521,338 +0.19(+0.83%)
Oct 15, 2012 22.61 23.03 22.47 22.99 4,217,881 +0.51(+2.27%)
Oct 12, 2012 22.65 22.65 22.28 22.47 4,367,338 -0.11(-0.49%)
Oct 11, 2012 22.96 22.99 22.47 22.58 4,732,815 -0.17(-0.76%)
Oct 10, 2012 22.82 23.01 22.69 22.76 6,215,944 -0.07(-0.32%)
Oct 09, 2012 23.24 23.31 22.80 22.83 6,626,544 -0.58(-2.46%)
Oct 08, 2012 23.52 23.60 23.37 23.41 3,197,667 -0.18(-0.77%)
Oct 05, 2012 23.54 23.87 23.52 23.59 8,583,167 +0.26(+1.10%)
Oct 04, 2012 23.33 23.41 23.07 23.33 5,710,533 +0.16(+0.71%)
Oct 03, 2012 22.77 23.31 22.68 23.17 6,369,504 +0.50(+2.22%)
Oct 02, 2012 22.73 22.76 22.45 22.67 7,897,011 +0.12(+0.53%)
Oct 01, 2012 22.75 22.86 22.50 22.55 5,367,321 -0.12(-0.52%)
Sep 28, 2012 22.79 22.83 22.55 22.67 4,617,306 -0.19(-0.84%)
Sep 27, 2012 22.55 22.96 22.46 22.86 8,177,533 +0.40(+1.79%)
Sep 26, 2012 22.94 23.07 22.18 22.46 15,109,719 -0.52(-2.28%)
Sep 25, 2012 23.43 23.64 22.95 22.98 7,955,916 -0.41(-1.74%)
Sep 24, 2012 23.81 23.81 23.25 23.39 7,389,041 -0.28(-1.19%)
Sep 21, 2012 23.70 23.88 23.47 23.67 7,340,716 +0.23(+0.98%)
Sep 20, 2012 23.26 23.44 23.07 23.44 5,140,730 +0.05(+0.19%)
Sep 19, 2012 23.11 23.51 23.05 23.40 8,623,111 +0.41(+1.76%)
Sep 18, 2012 23.24 23.31 22.86 22.99 7,040,723 -0.23(-1.00%)
Sep 17, 2012 23.65 23.65 23.16 23.22 5,761,358 -0.36(-1.55%)
Sep 14, 2012 23.27 23.80 23.27 23.59 14,691,721 +0.52(+2.27%)
Sep 13, 2012 22.73 23.28 22.32 23.06 12,645,965 +0.39(+1.71%)
Sep 12, 2012 22.37 22.68 22.29 22.68 6,387,669 +0.44(+1.97%)
Sep 11, 2012 22.17 22.37 22.15 22.24 4,457,283 +0.10(+0.45%)
Sep 10, 2012 22.25 22.36 22.12 22.14 4,565,501 -0.10(-0.45%)
Sep 07, 2012 22.29 22.35 22.03 22.24 6,936,781 +0.04(+0.16%)
Sep 06, 2012 21.84 22.22 21.81 22.20 6,115,584 +0.52(+2.40%)
Sep 05, 2012 21.82 21.83 21.58 21.68 3,777,497 -0.07(-0.34%)
Sep 04, 2012 21.54 21.90 21.34 21.75 6,494,801 +0.25(+1.14%)
Aug 31, 2012 21.40 21.61 21.26 21.51 6,145,541 +0.26(+1.24%)
Aug 30, 2012 21.25 21.37 21.12 21.24 3,096,398 -0.16(-0.77%)
Aug 29, 2012 21.33 21.49 21.22 21.41 4,230,422 +0.17(+0.82%)
Aug 27, 2012 21.44 21.51 21.18 21.23 3,664,192 -0.12(-0.55%)
Aug 24, 2012 21.08 21.42 21.06 21.35 5,436,920 +0.24(+1.12%)
Aug 23, 2012 21.18 21.36 21.05 21.12 5,971,493 -0.10(-0.47%)
Aug 22, 2012 21.13 21.31 21.02 21.22 8,285,748 +0.33(+1.57%)
Aug 21, 2012 21.07 21.23 20.79 20.89 4,930,681 -0.08(-0.39%)
Aug 20, 2012 21.28 21.33 20.83 20.97 5,590,194 -0.39(-1.83%)
Aug 17, 2012 21.18 21.37 20.96 21.36 6,163,427 +0.31(+1.47%)
Aug 16, 2012 20.46 21.15 20.30 21.05 6,866,476 +0.66(+3.22%)
Aug 15, 2012 20.34 20.46 20.24 20.40 3,464,171 +0.06(+0.31%)
Aug 14, 2012 20.40 20.56 20.25 20.33 5,964,255 +0.09(+0.45%)
Aug 13, 2012 20.27 20.28 19.95 20.24 3,638,746 +0.05(+0.27%)
Aug 10, 2012 20.33 20.36 20.07 20.19 2,646,943 -0.26(-1.29%)
Aug 09, 2012 20.20 20.54 20.12 20.45 3,974,886 +0.24(+1.17%)
Aug 08, 2012 20.01 20.25 19.87 20.21 4,300,806 +0.16(+0.82%)
Aug 07, 2012 19.78 20.10 19.71 20.05 3,827,483 +0.36(+1.85%)
Aug 06, 2012 19.59 19.79 19.58 19.68 3,662,542 +0.14(+0.70%)
Aug 03, 2012 19.48 19.66 19.40 19.55 7,678,006 +0.43(+2.24%)
Aug 02, 2012 18.93 19.19 18.75 19.12 6,063,697 +0.12(+0.62%)
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.