Indicators

S&P Homebuilders SPDR (NY: XHB )

105.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.40	13.58	13.26	13.30	9,382,681	-0.04(-0.26%)
Jan 28, 2010	13.42	13.58	13.18	13.34	9,956,636	+0.00(+0.00%)
Jan 27, 2010	13.20	13.37	13.03	13.34	8,750,604	+0.04(+0.33%)
Jan 26, 2010	13.29	13.46	13.21	13.29	5,912,622	-0.01(-0.07%)
Jan 25, 2010	13.20	13.34	13.03	13.30	15,117,259	+0.14(+1.07%)
Jan 22, 2010	13.35	13.71	13.13	13.16	14,126,545	-0.25(-1.84%)
Jan 21, 2010	13.70	13.76	13.38	13.41	5,382,594	-0.28(-2.06%)
Jan 20, 2010	13.86	13.86	13.56	13.69	9,249,147	-0.27(-1.95%)
Jan 19, 2010	13.70	14.00	13.69	13.96	5,406,931	+0.20(+1.47%)
Jan 15, 2010	14.00	13.76	13.76	13.76	7,943,686	-0.27(-1.94%)
Jan 14, 2010	14.05	14.15	14.00	14.03	5,876,054	-0.04(-0.25%)
Jan 13, 2010	13.98	14.17	13.86	14.07	5,742,901	+0.03(+0.19%)
Jan 12, 2010	14.09	14.16	13.88	14.04	6,106,001	-0.19(-1.36%)
Jan 11, 2010	14.37	14.40	14.12	14.23	3,100,042	-0.04(-0.31%)
Jan 08, 2010	14.23	14.35	14.14	14.28	6,038,395	+0.06(+0.43%)
Jan 07, 2010	13.93	14.33	13.88	14.22	16,126,218	+0.56(+4.13%)
Jan 06, 2010	13.61	13.71	13.56	13.65	3,838,515	+0.07(+0.52%)
Jan 05, 2010	13.42	13.60	13.20	13.58	7,646,318	+0.10(+0.72%)

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.