Indicators

S&P Homebuilders SPDR (NY: XHB )

102.19 -0.42 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.18	32.25	31.69	31.72	7,296,314	-0.67(-2.06%)
Jan 29, 2015	31.80	32.42	31.68	32.39	13,329,191	+0.63(+1.98%)
Jan 28, 2015	32.02	32.15	31.68	31.76	13,135,105	-0.06(-0.20%)
Jan 27, 2015	31.53	31.91	31.33	31.82	4,328,946	+0.05(+0.15%)
Jan 26, 2015	31.48	31.80	31.31	31.78	4,241,028	+0.49(+1.57%)
Jan 23, 2015	31.45	31.45	31.09	31.29	2,741,254	-0.02(-0.06%)
Jan 22, 2015	31.17	31.38	30.84	31.30	3,532,535	+0.39(+1.26%)
Jan 21, 2015	30.59	31.03	30.56	30.92	6,055,272	+0.31(+1.00%)
Jan 20, 2015	31.30	31.30	30.38	30.61	6,547,953	-0.52(-1.66%)
Jan 16, 2015	30.47	31.16	29.97	31.13	13,134,043	+0.56(+1.85%)
Jan 15, 2015	31.94	32.17	30.53	30.56	17,040,428	-1.31(-4.12%)
Jan 14, 2015	31.70	32.12	31.35	31.88	6,938,728	-0.08(-0.26%)
Jan 13, 2015	32.76	33.22	31.43	31.96	18,853,566	-0.49(-1.51%)
Jan 12, 2015	32.37	32.72	32.07	32.45	10,437,633	+0.14(+0.43%)
Jan 09, 2015	32.34	32.51	32.13	32.31	7,213,016	+0.04(+0.11%)
Jan 08, 2015	31.92	32.31	31.71	32.28	8,510,111	+0.76(+2.41%)
Jan 07, 2015	31.07	31.67	30.85	31.52	9,982,993	+0.84(+2.74%)
Jan 06, 2015	31.05	31.05	30.35	30.68	4,706,867	-0.27(-0.87%)
Jan 05, 2015	31.16	31.18	30.76	30.94	3,821,123	-0.33(-1.06%)

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.