Indicators

S&P Homebuilders SPDR (NY: XHB )

104.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.00	16.12	15.86	15.89	3,322,031	-0.11(-0.67%)
Jan 28, 2011	16.42	16.51	15.94	15.99	5,567,068	-0.47(-2.84%)
Jan 27, 2011	16.43	16.55	16.17	16.46	4,204,014	+0.02(+0.10%)
Jan 26, 2011	16.19	16.53	16.10	16.45	5,725,330	+0.31(+1.95%)
Jan 25, 2011	16.04	16.21	15.90	16.13	4,197,107	+0.03(+0.18%)
Jan 24, 2011	15.86	16.13	15.86	16.10	8,008,956	+0.24(+1.53%)
Jan 21, 2011	16.16	16.19	15.82	15.86	15,652,046	-0.18(-1.12%)
Jan 20, 2011	15.96	16.23	15.93	16.04	13,344,638	-0.02(-0.11%)
Jan 19, 2011	16.42	16.43	16.01	16.06	7,499,936	-0.40(-2.40%)
Jan 18, 2011	16.39	16.45	16.25	16.45	3,061,868	-0.04(-0.26%)
Jan 14, 2011	16.26	16.50	16.14	16.50	3,876,491	+0.31(+1.93%)
Jan 13, 2011	16.26	16.26	16.12	16.18	2,666,462	-0.10(-0.62%)
Jan 12, 2011	16.27	16.34	16.12	16.28	4,416,144	+0.17(+1.07%)
Jan 11, 2011	16.04	16.26	16.02	16.11	8,007,362	+0.21(+1.30%)
Jan 10, 2011	15.91	15.97	15.66	15.90	3,682,864	-0.05(-0.32%)
Jan 07, 2011	16.03	16.19	15.70	15.96	6,457,016	+0.07(+0.44%)
Jan 06, 2011	15.87	15.96	15.75	15.89	3,466,586	+0.11(+0.68%)
Jan 05, 2011	15.50	15.80	15.48	15.78	4,646,688	+0.22(+1.40%)
Jan 04, 2011	15.80	15.92	15.46	15.56	4,745,733	-0.29(-1.83%)

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.