Indicators

S&P Homebuilders SPDR (NY: XHB )

105.43 -0.34 (-0.32%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	27.73	28.41	27.73	28.37	2,929,361	+0.81(+2.93%)
Jan 28, 2016	27.98	28.14	27.47	27.56	5,737,059	-0.11(-0.40%)
Jan 27, 2016	27.96	28.15	27.50	27.67	5,057,049	-0.36(-1.29%)
Jan 26, 2016	27.51	28.14	27.35	28.03	7,245,942	+0.57(+2.06%)
Jan 25, 2016	28.00	28.02	27.41	27.47	4,099,936	-0.65(-2.31%)
Jan 22, 2016	27.78	28.58	27.72	28.12	8,550,195	+0.72(+2.61%)
Jan 21, 2016	27.13	27.89	27.04	27.40	8,086,909	+0.37(+1.38%)
Jan 20, 2016	26.87	27.31	26.02	27.03	9,107,257	-0.30(-1.09%)
Jan 19, 2016	28.14	28.14	27.02	27.33	4,489,867	-0.31(-1.11%)
Jan 15, 2016	27.25	27.63	27.63	27.63	7,353,417	-0.32(-1.13%)
Jan 14, 2016	28.13	28.24	27.50	27.95	5,486,650	-0.07(-0.27%)
Jan 13, 2016	29.13	29.37	27.91	28.02	8,338,882	-0.99(-3.43%)
Jan 12, 2016	29.09	29.41	28.59	29.02	3,706,676	+0.26(+0.91%)
Jan 11, 2016	29.05	29.15	28.47	28.76	4,529,015	-0.11(-0.39%)
Jan 08, 2016	29.47	29.64	28.81	28.87	6,006,551	-0.51(-1.74%)
Jan 07, 2016	29.58	30.10	29.27	29.38	6,533,201	-0.95(-3.13%)
Jan 06, 2016	30.50	30.87	30.10	30.33	4,508,220	-0.76(-2.45%)
Jan 05, 2016	31.16	31.43	30.96	31.09	4,518,588	-0.07(-0.24%)

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.