Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.18	17.28	17.10	17.14	2,659,636	+0.00(+0.00%)
Apr 28, 2011	17.06	17.20	17.05	17.14	3,322,929	+0.04(+0.26%)
Apr 27, 2011	17.02	17.11	16.91	17.09	5,067,932	+0.08(+0.48%)
Apr 26, 2011	16.91	17.14	16.91	17.01	2,696,577	+0.11(+0.64%)
Apr 25, 2011	16.91	16.99	16.84	16.91	2,702,576	-0.03(-0.16%)
Apr 21, 2011	17.06	17.09	16.82	16.93	2,405,847	+0.00(+0.00%)
Apr 20, 2011	16.98	17.05	16.89	16.93	2,725,911	+0.19(+1.13%)
Apr 19, 2011	16.61	16.75	16.59	16.74	4,046,710	+0.17(+1.03%)
Apr 18, 2011	16.39	16.60	16.37	16.57	4,328,003	-0.10(-0.59%)
Apr 15, 2011	16.52	16.67	16.48	16.67	3,234,928	+0.17(+1.04%)
Apr 14, 2011	16.33	16.52	16.32	16.50	1,984,604	+0.02(+0.11%)
Apr 13, 2011	16.61	16.63	16.35	16.48	2,915,018	-0.01(-0.05%)
Apr 12, 2011	16.46	16.62	16.43	16.49	2,785,524	-0.10(-0.60%)
Apr 11, 2011	16.67	16.71	16.54	16.59	2,141,896	-0.04(-0.27%)
Apr 08, 2011	16.88	16.93	16.58	16.64	3,244,911	-0.11(-0.65%)
Apr 07, 2011	16.61	16.82	16.60	16.74	4,248,725	+0.20(+1.20%)
Apr 06, 2011	16.50	16.62	16.33	16.55	3,420,616	+0.11(+0.66%)
Apr 05, 2011	16.27	16.50	16.19	16.44	3,326,511	+0.04(+0.27%)
Apr 04, 2011	16.54	16.54	16.34	16.39	1,944,149	-0.12(-0.71%)

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.