S&P Homebuilders SPDR (NY: XHB )

124.22 +2.58 (+2.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 11.90 12.08 11.31 11.33 5,288,580 -0.67(-5.57%)
Sep 30, 2011 12.29 12.31 12.00 12.00 3,975,970 -0.49(-3.90%)
Sep 29, 2011 12.51 12.61 12.11 12.48 5,053,667 +0.23(+1.88%)
Sep 28, 2011 12.73 12.75 12.23 12.25 4,222,144 -0.40(-3.17%)
Sep 27, 2011 12.81 13.05 12.58 12.65 3,521,701 +0.13(+1.01%)
Sep 26, 2011 12.22 12.53 12.03 12.53 4,384,580 +0.40(+3.27%)
Sep 23, 2011 11.91 12.26 11.91 12.13 3,564,705 +0.16(+1.36%)
Sep 22, 2011 12.11 12.28 11.75 11.97 10,104,498 -0.50(-3.98%)
Sep 21, 2011 12.93 13.24 12.47 12.47 4,936,846 -0.47(-3.63%)
Sep 20, 2011 13.13 13.22 12.91 12.93 4,664,340 -0.10(-0.76%)
Sep 19, 2011 12.94 13.13 12.84 13.03 4,924,374 -0.14(-1.03%)
Sep 16, 2011 13.20 13.36 13.09 13.17 3,412,539 +0.01(+0.05%)
Sep 15, 2011 13.17 13.32 12.91 13.16 3,147,768 +0.11(+0.83%)
Sep 14, 2011 12.80 13.25 12.63 13.05 6,114,102 +0.36(+2.84%)
Sep 13, 2011 12.65 12.84 12.54 12.69 3,747,807 +0.09(+0.71%)
Sep 12, 2011 12.28 12.60 12.25 12.60 4,318,779 +0.13(+1.01%)
Sep 09, 2011 12.75 12.77 12.34 12.48 3,942,852 -0.40(-3.11%)
Sep 08, 2011 13.13 13.21 12.78 12.88 3,331,620 -0.31(-2.35%)
Sep 07, 2011 12.91 13.24 12.91 13.19 3,176,240 +0.44(+3.46%)
Sep 06, 2011 12.41 12.78 12.30 12.75 6,125,290 -0.05(-0.42%)
Sep 02, 2011 13.14 13.17 12.72 12.80 5,655,327 -0.50(-3.72%)
Sep 01, 2011 13.59 13.79 13.26 13.30 3,766,084 -0.27(-1.99%)
Aug 31, 2011 13.78 13.87 13.41 13.57 7,598,939 -0.09(-0.66%)
Aug 30, 2011 13.50 13.77 13.33 13.66 9,329,447 +0.15(+1.13%)
Aug 29, 2011 13.10 13.52 13.05 13.50 4,407,999 +0.62(+4.82%)
Aug 26, 2011 12.44 12.96 12.29 12.88 6,996,850 +0.38(+3.02%)
Aug 25, 2011 12.61 12.74 12.34 12.51 6,983,100 +0.03(+0.22%)
Aug 24, 2011 12.19 12.54 12.12 12.48 6,208,457 +0.33(+2.74%)
Aug 23, 2011 11.95 12.16 11.77 12.14 5,173,321 +0.29(+2.43%)
Aug 22, 2011 12.25 12.25 11.75 11.86 4,355,718 -0.01(-0.08%)
Aug 19, 2011 11.94 12.33 11.80 11.87 5,463,091 -0.26(-2.15%)
Aug 18, 2011 12.69 12.69 12.00 12.13 8,881,945 -0.77(-6.00%)
Aug 17, 2011 13.08 13.28 12.79 12.90 5,444,300 -0.19(-1.44%)
Aug 16, 2011 13.06 13.32 12.99 13.09 4,384,313 -0.12(-0.89%)
Aug 15, 2011 12.93 13.24 12.93 13.21 6,999,887 +0.37(+2.88%)
Aug 12, 2011 12.80 12.93 12.56 12.84 7,761,326 +0.21(+1.64%)
Aug 11, 2011 12.14 12.84 12.01 12.63 9,386,294 +0.57(+4.70%)
Aug 10, 2011 12.44 12.51 12.04 12.06 15,062,557 -0.66(-5.17%)
Aug 09, 2011 13.35 12.74 11.84 12.72 14,074,187 +0.50(+4.13%)
Aug 08, 2011 12.90 13.05 12.09 12.22 12,681,697 -1.14(-8.56%)
Aug 05, 2011 13.81 13.82 13.08 13.36 8,784,476 -0.11(-0.80%)
Aug 04, 2011 14.06 14.13 13.45 13.47 10,192,489 -0.83(-5.79%)
Aug 03, 2011 14.32 14.36 13.87 14.30 6,890,074 +0.03(+0.18%)
Aug 02, 2011 14.86 14.91 14.27 14.27 6,326,735 -0.66(-4.40%)
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.