S&P Homebuilders SPDR (NY: XHB )

124.95 +3.31 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.67 13.74 13.60 13.70 2,424,701 +0.04(+0.32%)
Oct 28, 2010 13.89 13.89 13.58 13.66 2,596,563 -0.10(-0.71%)
Oct 27, 2010 13.78 13.80 13.60 13.76 3,512,598 -0.17(-1.21%)
Oct 25, 2010 13.93 14.16 13.90 13.93 5,484,227 +0.08(+0.57%)
Oct 22, 2010 13.89 13.91 13.77 13.85 1,365,000 -0.04(-0.26%)
Oct 21, 2010 13.73 14.08 13.72 13.88 5,425,517 +0.18(+1.29%)
Oct 20, 2010 13.64 13.76 13.46 13.70 6,275,462 +0.08(+0.58%)
Oct 19, 2010 13.66 14.01 13.55 13.62 14,818,979 -0.11(-0.84%)
Oct 18, 2010 13.84 13.84 13.65 13.74 6,863,465 -0.06(-0.45%)
Oct 15, 2010 14.01 14.04 13.71 13.80 6,432,085 -0.12(-0.89%)
Oct 14, 2010 14.05 14.12 13.81 13.93 11,815,244 -0.15(-1.07%)
Oct 13, 2010 14.01 14.19 13.91 14.08 5,366,592 +0.07(+0.50%)
Oct 12, 2010 13.94 14.04 13.79 14.01 3,436,323 +0.02(+0.13%)
Oct 11, 2010 14.10 14.10 13.95 13.99 3,503,376 -0.08(-0.57%)
Oct 08, 2010 14.07 14.08 13.82 14.07 3,765,018 +0.18(+1.27%)
Oct 07, 2010 14.03 14.07 13.80 13.89 3,738,264 -0.10(-0.70%)
Oct 06, 2010 13.94 14.02 13.89 13.99 3,825,308 +0.00(+0.00%)
Oct 05, 2010 14.01 14.03 13.81 13.99 5,908,713 +0.20(+1.47%)
Oct 04, 2010 13.97 14.01 13.71 13.78 3,427,571 -0.19(-1.33%)
Oct 01, 2010 13.97 14.21 13.87 13.97 5,323,681 +0.00(+0.00%)
Sep 30, 2010 14.04 14.16 13.82 13.97 4,907,415 -0.02(-0.13%)
Sep 29, 2010 13.93 14.05 13.87 13.99 4,843,576 -0.08(-0.57%)
Sep 28, 2010 13.91 14.10 13.69 14.07 8,830,372 +0.16(+1.14%)
Sep 27, 2010 13.90 13.98 13.71 13.91 3,060,107 +0.02(+0.13%)
Sep 24, 2010 13.74 13.92 13.57 13.89 7,251,012 +0.48(+3.56%)
Sep 23, 2010 13.48 13.67 13.38 13.41 6,225,458 -0.20(-1.49%)
Sep 22, 2010 13.81 13.93 13.53 13.62 6,173,502 -0.21(-1.53%)
Sep 21, 2010 13.95 14.02 13.75 13.83 11,985,750 +0.06(+0.45%)
Sep 20, 2010 13.44 13.79 13.31 13.77 6,676,801 +0.44(+3.32%)
Sep 17, 2010 13.32 13.41 13.22 13.32 7,545,722 -0.17(-1.28%)
Sep 15, 2010 13.45 13.59 13.42 13.50 3,024,042 -0.08(-0.58%)
Sep 14, 2010 13.68 13.73 13.52 13.58 3,190,081 -0.11(-0.77%)
Sep 13, 2010 13.52 13.72 13.47 13.68 5,999,265 +0.29(+2.17%)
Sep 10, 2010 13.36 13.51 13.27 13.39 2,781,141 +0.10(+0.73%)
Sep 09, 2010 13.36 13.50 13.20 13.29 226 +0.05(+0.40%)
Sep 08, 2010 13.19 13.38 13.17 13.24 4,264,740 +0.06(+0.47%)
Sep 07, 2010 13.50 13.50 13.15 13.18 6,261,415 -0.37(-2.73%)
Sep 03, 2010 13.59 13.74 13.39 13.55 9,317,722 +0.18(+1.32%)
Sep 02, 2010 12.99 13.39 12.99 13.37 5,601,688 +0.39(+2.97%)
Sep 01, 2010 12.75 13.03 12.69 12.99 4,754,879 +0.50(+4.05%)
Aug 31, 2010 12.48 12.74 12.41 12.48 7,481 -0.05(-0.42%)
Aug 30, 2010 12.75 12.87 12.53 12.54 3,489,249 -0.30(-2.34%)
Aug 27, 2010 12.50 12.86 12.39 12.84 6,171,781 +0.19(+1.46%)
Aug 26, 2010 12.65 12.80 12.45 12.65 5,355,470 -0.03(-0.21%)
Aug 25, 2010 12.30 12.75 12.17 12.68 226 +0.36(+2.94%)
Aug 24, 2010 12.21 12.49 11.99 12.32 16,924,764 -0.08(-0.64%)
Aug 23, 2010 12.72 12.79 12.39 12.39 6,543,992 -0.26(-2.09%)
Aug 20, 2010 12.63 12.70 12.49 12.66 3,677,761 -0.04(-0.28%)
Aug 19, 2010 12.97 13.06 12.62 12.69 1,473 -0.37(-2.84%)
Aug 18, 2010 12.78 13.16 12.71 13.07 9,474,669 +0.28(+2.21%)
Aug 17, 2010 12.61 12.92 12.58 12.78 4,668,737 +0.34(+2.69%)
Aug 16, 2010 12.46 12.60 12.35 12.45 6,356,781 -0.04(-0.28%)
Aug 13, 2010 12.48 12.62 12.44 12.48 3,110,854 -0.03(-0.27%)
Aug 12, 2010 12.50 12.68 12.48 12.52 4,755,473 -0.22(-1.75%)
Aug 11, 2010 13.00 13.00 12.71 12.74 1,133 -0.68(-5.06%)
Aug 10, 2010 13.42 13.44 13.15 13.42 453 -0.18(-1.30%)
Aug 09, 2010 13.34 13.61 13.33 13.59 5,730,932 +0.37(+2.80%)
Aug 06, 2010 13.22 13.25 12.93 13.22 5,378,305 +0.09(+0.67%)
Aug 05, 2010 13.12 13.24 13.05 13.14 2,326,408 -0.11(-0.87%)
Aug 04, 2010 13.38 13.45 13.22 13.25 3,922,903 -0.04(-0.27%)
Aug 03, 2010 13.58 13.63 13.23 13.29 7,372,379 -0.35(-2.59%)
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.