Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2007 32.92 33.01 31.88 32.13 2,455,073 -0.78(-2.38%)
Dec 29, 2006 32.84 33.11 32.81 32.91 873,379 +0.03(+0.08%)
Dec 28, 2006 33.04 33.14 32.66 32.89 551,201 -0.07(-0.21%)
Dec 27, 2006 32.39 32.96 32.39 32.96 675,937 +0.62(+1.93%)
Dec 26, 2006 31.98 32.33 31.98 32.33 598,914 +0.30(+0.93%)
Dec 22, 2006 32.12 32.23 31.90 32.03 418,058 -0.10(-0.30%)
Dec 21, 2006 32.06 32.40 31.95 32.13 622,884 -0.17(-0.52%)
Dec 20, 2006 32.35 32.62 32.20 32.30 536,546 -0.04(-0.14%)
Dec 19, 2006 32.38 32.46 31.97 32.34 1,530,458 -0.36(-1.10%)
Dec 18, 2006 32.83 33.00 32.63 32.70 1,961,809 -0.18(-0.54%)
Dec 15, 2006 33.32 33.88 32.80 32.88 2,215,825 -0.12(-0.37%)
Dec 14, 2006 32.75 33.23 32.66 33.00 962,557 +0.26(+0.78%)
Dec 13, 2006 33.19 33.22 32.68 32.75 1,024,812 +0.18(+0.57%)
Dec 12, 2006 33.01 33.01 32.36 32.56 1,477,519 -0.24(-0.72%)
Dec 11, 2006 32.72 33.12 32.62 32.80 1,478,201 +0.17(+0.51%)
Dec 08, 2006 33.08 33.48 32.48 32.63 5,077,597 -0.63(-1.91%)
Dec 07, 2006 33.89 33.93 33.11 33.27 1,891,034 -0.76(-2.23%)
Dec 06, 2006 34.07 34.22 33.68 34.02 3,017,294 +0.55(+1.66%)
Dec 05, 2006 33.10 33.63 32.97 33.47 1,725,515 +0.70(+2.15%)
Dec 04, 2006 32.88 32.92 32.48 32.76 692,978 +0.00(+0.00%)
Dec 01, 2006 32.40 33.13 32.31 32.76 2,299,891 +0.19(+0.59%)
Nov 30, 2006 31.70 32.91 31.49 32.57 5,391,709 +1.33(+4.25%)
Nov 29, 2006 31.15 31.50 30.85 31.24 1,351,988 +0.38(+1.23%)
Nov 28, 2006 30.90 31.31 30.59 30.86 2,506,308 -0.14(-0.45%)
Nov 27, 2006 31.82 31.86 30.95 31.00 2,695,798 -0.69(-2.17%)
Nov 24, 2006 31.55 31.99 31.43 31.69 328,880 -0.09(-0.28%)
Nov 22, 2006 31.60 31.87 31.51 31.78 1,163,862 +0.36(+1.15%)
Nov 21, 2006 31.12 31.50 31.10 31.42 827,370 +0.30(+0.96%)
Nov 20, 2006 31.50 31.50 31.06 31.12 695,590 -0.33(-1.04%)
Nov 17, 2006 31.06 31.53 30.91 31.44 1,457,185 -0.05(-0.17%)
Nov 16, 2006 31.40 31.81 31.13 31.50 3,947,816 +0.32(+1.02%)
Nov 15, 2006 30.99 31.47 30.74 31.18 2,099,609 +0.55(+1.78%)
Nov 14, 2006 29.81 30.93 29.58 30.63 3,666,421 +1.34(+4.57%)
Nov 13, 2006 29.29 29.69 29.12 29.30 1,806,741 -0.05(-0.18%)
Nov 10, 2006 28.60 29.37 28.58 29.35 1,261,560 +0.93(+3.28%)
Nov 09, 2006 28.86 28.86 28.41 28.41 1,892,625 -0.50(-1.73%)
Nov 08, 2006 29.05 29.17 28.49 28.92 3,019,112 -0.25(-0.85%)
Nov 07, 2006 29.23 29.41 29.08 29.16 1,977,145 -0.17(-0.57%)
Nov 06, 2006 29.22 29.46 29.19 29.33 1,036,967 +0.12(+0.42%)
Nov 03, 2006 29.55 29.71 28.90 29.21 1,309,728 -0.33(-1.13%)
Nov 02, 2006 29.59 29.92 29.44 29.54 1,635,428 -0.28(-0.94%)
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.