S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.91 29.03 28.63 28.76 4,089,621 +0.10(+0.35%)
Oct 30, 2014 28.50 28.73 28.19 28.66 3,304,527 +0.25(+0.88%)
Oct 29, 2014 28.66 28.84 28.18 28.41 8,629,682 -0.32(-1.13%)
Oct 28, 2014 28.46 28.76 28.27 28.73 7,501,065 +0.31(+1.11%)
Oct 27, 2014 28.31 28.42 28.42 28.42 2,640,538 +0.00(+0.00%)
Oct 24, 2014 28.42 28.44 28.09 28.42 4,836,703 +0.06(+0.23%)
Oct 23, 2014 28.18 28.60 28.07 28.35 5,756,101 +0.43(+1.56%)
Oct 22, 2014 27.98 28.30 27.89 27.92 4,170,072 -0.25(-0.89%)
Oct 21, 2014 27.76 28.23 27.74 28.17 5,671,251 +0.46(+1.67%)
Oct 20, 2014 27.18 27.72 27.02 27.70 7,292,951 +0.58(+2.15%)
Oct 17, 2014 27.07 27.28 26.81 27.12 7,933,202 +0.43(+1.63%)
Oct 16, 2014 25.92 26.95 25.92 26.69 5,696,734 +0.14(+0.52%)
Oct 15, 2014 25.79 26.71 25.55 26.55 9,611,300 +0.42(+1.59%)
Oct 14, 2014 26.06 26.46 25.92 26.13 6,757,337 +0.25(+0.96%)
Oct 13, 2014 26.44 26.69 25.82 25.88 7,131,103 -0.54(-2.06%)
Oct 10, 2014 26.79 27.02 26.40 26.43 9,507,720 -0.49(-1.82%)
Oct 09, 2014 27.48 27.57 26.87 26.92 4,043,766 -0.56(-2.05%)
Oct 08, 2014 27.07 27.51 26.85 27.48 4,608,149 +0.35(+1.29%)
Oct 07, 2014 27.29 27.53 27.12 27.13 2,885,214 -0.38(-1.38%)
Oct 06, 2014 27.67 27.74 27.45 27.51 3,203,743 +0.01(+0.03%)
Oct 03, 2014 27.38 27.61 27.07 27.50 2,779,530 +0.30(+1.09%)
Oct 02, 2014 26.85 27.28 26.73 27.20 6,294,924 +0.27(+0.99%)
Oct 01, 2014 27.20 27.34 26.86 26.94 5,264,819 -0.40(-1.45%)
Sep 30, 2014 27.68 27.78 27.28 27.33 4,716,381 -0.34(-1.24%)
Sep 29, 2014 27.56 27.77 27.50 27.68 2,435,298 -0.14(-0.50%)
Sep 26, 2014 27.75 27.84 27.63 27.81 2,232,150 +0.08(+0.30%)
Sep 25, 2014 28.02 28.05 27.59 27.73 4,406,898 -0.29(-1.02%)
Sep 24, 2014 27.81 28.05 27.63 28.02 4,536,654 +0.17(+0.60%)
Sep 23, 2014 27.82 28.05 27.72 27.85 4,357,376 -0.11(-0.40%)
Sep 22, 2014 28.33 28.50 27.90 27.96 5,610,223 -0.53(-1.85%)
Sep 19, 2014 28.99 28.99 28.29 28.49 5,835,137 -0.26(-0.91%)
Sep 18, 2014 29.03 29.09 28.63 28.75 2,801,521 -0.29(-0.98%)
Sep 17, 2014 29.06 29.30 28.75 29.04 5,674,626 +0.36(+1.25%)
Sep 16, 2014 28.34 28.78 28.34 28.68 2,235,497 +0.15(+0.52%)
Sep 15, 2014 28.60 28.68 28.44 28.53 3,049,071 -0.06(-0.19%)
Sep 12, 2014 28.88 28.95 28.43 28.59 5,887,647 -0.31(-1.08%)
Sep 11, 2014 28.68 28.96 28.62 28.90 2,007,263 +0.00(+0.00%)
Sep 10, 2014 28.74 28.93 28.59 28.90 2,609,285 +0.09(+0.32%)
Sep 09, 2014 28.88 29.02 28.73 28.81 2,088,669 -0.16(-0.54%)
Sep 08, 2014 28.94 29.16 28.88 28.96 2,194,238 -0.06(-0.19%)
Sep 05, 2014 28.96 29.05 28.79 29.02 2,026,851 +0.10(+0.35%)
Sep 04, 2014 28.76 29.07 28.75 28.92 2,222,195 +0.17(+0.58%)
Sep 03, 2014 29.14 29.14 28.69 28.75 3,873,781 -0.34(-1.17%)
Sep 02, 2014 29.14 29.20 28.96 29.09 2,596,186 +0.00(+0.00%)
Aug 29, 2014 29.15 29.09 29.09 29.09 1,456,876 +0.05(+0.16%)
Aug 28, 2014 29.06 29.12 28.81 29.05 2,914,895 -0.27(-0.91%)
Aug 27, 2014 29.37 29.39 29.25 29.31 1,179,368 +0.02(+0.06%)
Aug 26, 2014 29.18 29.34 29.11 29.30 2,262,775 +0.08(+0.28%)
Aug 25, 2014 29.36 29.52 29.15 29.21 8,541,349 -0.16(-0.53%)
Aug 22, 2014 29.24 29.44 29.12 29.37 2,399,716 +0.10(+0.35%)
Aug 21, 2014 29.25 29.34 29.07 29.27 3,724,230 -0.03(-0.09%)
Aug 20, 2014 29.17 29.32 29.04 29.30 4,507,956 +0.00(+0.00%)
Aug 19, 2014 29.17 29.42 29.14 29.30 9,505,802 +0.58(+2.02%)
Aug 18, 2014 28.35 28.74 28.35 28.71 6,162,998 +0.52(+1.83%)
Aug 15, 2014 28.53 28.60 27.99 28.20 3,578,071 -0.20(-0.71%)
Aug 14, 2014 28.00 28.41 27.98 28.40 4,244,662 +0.44(+1.58%)
Aug 13, 2014 27.90 28.07 27.83 27.96 2,100,480 +0.14(+0.50%)
Aug 12, 2014 28.00 28.06 27.72 27.82 4,016,536 -0.23(-0.82%)
Aug 11, 2014 28.10 28.23 28.03 28.05 4,965,158 +0.07(+0.26%)
Aug 08, 2014 27.34 27.96 27.17 27.98 8,962,568 +0.69(+2.53%)
Aug 07, 2014 27.49 27.62 27.17 27.29 3,544,204 -0.11(-0.40%)
Aug 06, 2014 27.26 27.56 27.19 27.40 2,868,781 +0.05(+0.17%)
Aug 05, 2014 27.33 27.66 27.19 27.35 5,036,685 -0.10(-0.35%)
Aug 04, 2014 27.30 27.51 27.20 27.45 5,965,980 +0.24(+0.86%)
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.