Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.99 +0.22 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.98 16.10 15.84 15.86 3,326,780 -0.11(-0.67%)
Jan 28, 2011 16.39 16.48 15.92 15.97 5,575,027 -0.47(-2.84%)
Jan 27, 2011 16.40 16.53 16.15 16.44 4,210,025 +0.02(+0.09%)
Jan 26, 2011 16.17 16.51 16.08 16.42 5,733,515 +0.31(+1.95%)
Jan 25, 2011 16.02 16.19 15.87 16.11 4,203,108 +0.03(+0.18%)
Jan 24, 2011 15.84 16.11 15.84 16.08 8,020,406 +0.24(+1.53%)
Jan 21, 2011 16.13 16.17 15.80 15.84 15,674,424 -0.18(-1.12%)
Jan 20, 2011 15.94 16.20 15.90 16.02 13,363,718 -0.02(-0.11%)
Jan 19, 2011 16.39 16.41 15.99 16.03 7,510,659 -0.39(-2.40%)
Jan 18, 2011 16.37 16.43 16.22 16.43 3,066,246 -0.04(-0.26%)
Jan 14, 2011 16.24 16.47 16.11 16.47 3,882,033 +0.31(+1.93%)
Jan 13, 2011 16.24 16.24 16.10 16.16 2,670,274 -0.10(-0.62%)
Jan 12, 2011 16.25 16.31 16.10 16.26 4,422,458 +0.17(+1.07%)
Jan 11, 2011 16.02 16.24 16.00 16.09 8,018,811 +0.21(+1.30%)
Jan 10, 2011 15.89 15.94 15.64 15.88 3,688,129 -0.05(-0.32%)
Jan 07, 2011 16.01 16.17 15.68 15.93 6,466,248 +0.07(+0.44%)
Jan 06, 2011 15.85 15.94 15.73 15.86 3,471,543 +0.11(+0.68%)
Jan 05, 2011 15.48 15.77 15.46 15.76 4,653,331 +0.22(+1.40%)
Jan 04, 2011 15.77 15.90 15.43 15.54 4,752,518 -0.29(-1.83%)
Jan 03, 2011 15.71 15.94 15.71 15.83 3,805,597 +0.23(+1.49%)
Dec 31, 2010 15.61 15.70 15.58 15.59 2,648,925 -0.04(-0.23%)
Dec 30, 2010 15.63 15.70 15.60 15.63 2,163,609 +0.01(+0.06%)
Dec 29, 2010 15.64 15.69 15.60 15.62 1,955,390 -0.01(-0.06%)
Dec 28, 2010 15.80 15.82 15.59 15.63 2,522,059 -0.16(-1.02%)
Dec 27, 2010 15.62 15.79 15.51 15.79 2,612,308 +0.13(+0.86%)
Dec 23, 2010 15.92 15.92 15.61 15.66 2,973,316 -0.17(-1.09%)
Dec 22, 2010 15.83 15.85 15.64 15.83 3,756,345 +0.08(+0.53%)
Dec 21, 2010 15.68 15.77 15.56 15.75 4,468,117 +0.18(+1.15%)
Dec 20, 2010 15.33 15.62 15.33 15.57 6,675,733 +0.22(+1.46%)
Dec 17, 2010 15.31 15.42 15.23 15.34 5,709,461 +0.09(+0.59%)
Dec 16, 2010 15.01 15.27 15.01 15.25 7,553,796 +0.20(+1.35%)
Dec 15, 2010 15.09 15.32 15.01 15.05 6,064,529 -0.10(-0.64%)
Dec 14, 2010 15.22 15.29 15.10 15.15 3,747,418 -0.09(-0.58%)
Dec 13, 2010 15.14 15.32 15.13 15.24 5,776,293 +0.07(+0.47%)
Dec 10, 2010 15.11 15.21 14.90 15.17 4,320,310 +0.12(+0.76%)
Dec 09, 2010 15.17 15.17 14.90 15.05 3,661,247 +0.05(+0.35%)
Dec 08, 2010 15.01 15.06 14.82 15.00 5,945,103 +0.03(+0.18%)
Dec 07, 2010 15.09 15.22 14.93 14.97 6,612,336 +0.04(+0.24%)
Dec 06, 2010 14.82 15.01 14.75 14.94 3,302,110 +0.08(+0.54%)
Dec 03, 2010 14.53 14.89 14.53 14.86 4,701,189 +0.13(+0.90%)
Dec 02, 2010 14.28 14.78 14.28 14.72 18,465,198 +0.40(+2.78%)
Dec 01, 2010 14.03 14.35 14.03 14.33 8,254,543 +0.50(+3.58%)
Nov 30, 2010 13.56 13.95 13.56 13.83 4,707,430 +0.05(+0.39%)
Nov 29, 2010 13.72 13.84 13.63 13.78 3,786,047 -0.01(-0.06%)
Nov 26, 2010 13.81 13.91 13.79 13.79 2,067,491 -0.17(-1.20%)
Nov 24, 2010 13.72 13.95 13.95 13.95 9,542,254 +0.34(+2.47%)
Nov 23, 2010 13.69 13.74 13.54 13.62 8,077,719 -0.18(-1.28%)
Nov 22, 2010 13.73 13.83 13.61 13.79 3,759,338 +0.04(+0.26%)
Nov 19, 2010 13.75 13.79 13.60 13.76 4,683,000 +0.01(+0.06%)
Nov 18, 2010 13.95 14.00 13.73 13.75 4,491,389 -0.04(-0.32%)
Nov 17, 2010 13.81 13.84 13.69 13.79 6,004,817 -0.01(-0.06%)
Nov 16, 2010 14.02 14.12 13.71 13.80 8,445,869 -0.25(-1.76%)
Nov 15, 2010 14.40 14.40 14.02 14.05 7,226,436 -0.25(-1.73%)
Nov 12, 2010 14.52 14.62 14.22 14.30 5,563,626 -0.34(-2.30%)
Nov 11, 2010 14.49 14.70 14.40 14.63 5,412,156 +0.05(+0.36%)
Nov 10, 2010 14.38 14.58 14.31 14.58 6,144,029 +0.20(+1.41%)
Nov 09, 2010 14.80 14.82 14.30 14.38 9,514,511 -0.33(-2.23%)
Nov 08, 2010 14.74 14.76 14.56 14.71 3,079,250 -0.03(-0.18%)
Nov 05, 2010 14.61 14.99 14.61 14.73 8,661,266 +0.11(+0.79%)
Nov 04, 2010 14.18 14.62 14.18 14.62 11,746,287 +0.58(+4.16%)
Nov 03, 2010 14.11 14.16 13.85 14.03 6,000,851 -0.05(-0.38%)
Nov 02, 2010 13.83 14.15 13.77 14.09 7,663,045 +0.36(+2.64%)
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.