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 (%)
Jan 31, 2007	32.48	33.89	32.48	33.66	2,318,749	+1.18(+3.63%)
Jan 30, 2007	32.55	32.68	32.46	32.48	570,854	+0.00(+0.00%)
Jan 29, 2007	32.34	32.72	32.34	32.48	525,868	+0.15(+0.46%)
Jan 26, 2007	32.75	32.98	32.25	32.33	3,400,249	-0.55(-1.66%)
Jan 25, 2007	33.70	33.74	32.60	32.88	2,473,249	-0.79(-2.35%)
Jan 24, 2007	33.38	33.76	33.01	33.67	816,578	+0.38(+1.14%)
Jan 23, 2007	32.96	33.82	32.96	33.29	2,763,278	+0.56(+1.72%)
Jan 22, 2007	32.90	33.03	32.56	32.73	1,046,396	-0.22(-0.67%)
Jan 19, 2007	32.48	33.00	32.44	32.95	1,051,736	+0.43(+1.33%)
Jan 18, 2007	32.60	32.79	32.39	32.52	760,685	+0.15(+0.46%)
Jan 17, 2007	32.16	32.61	32.16	32.37	1,326,882	+0.29(+0.91%)
Jan 16, 2007	32.16	32.47	31.88	32.08	1,014,247	-0.11(-0.33%)
Jan 12, 2007	32.02	32.22	31.90	32.18	196,987	+0.18(+0.55%)
Jan 11, 2007	31.51	32.12	31.51	32.01	1,028,674	+0.51(+1.62%)
Jan 10, 2007	31.30	31.53	31.09	31.50	680,936	+0.09(+0.28%)
Jan 09, 2007	31.34	31.48	30.50	31.41	2,322,839	+0.18(+0.56%)
Jan 08, 2007	31.70	31.70	31.00	31.23	2,268,764	-0.44(-1.39%)
Jan 05, 2007	31.76	31.96	31.59	31.67	1,720,062	-0.29(-0.91%)
Jan 04, 2007	31.99	32.16	31.70	31.96	2,263,084	-0.17(-0.52%)

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.