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 (%)
Sep 29, 2017	37.38	37.56	37.30	37.47	1,618,370	+0.22(+0.58%)
Sep 28, 2017	37.05	37.26	36.92	37.25	2,245,246	+0.27(+0.74%)
Sep 27, 2017	36.85	37.07	36.61	36.98	1,632,617	+0.29(+0.80%)
Sep 26, 2017	36.41	36.79	36.38	36.69	1,194,358	+0.32(+0.88%)
Sep 25, 2017	36.18	36.40	36.09	36.37	1,908,374	+0.17(+0.47%)
Sep 22, 2017	36.11	36.25	36.05	36.20	1,033,058	+0.08(+0.23%)
Sep 21, 2017	36.10	36.18	36.00	36.11	811,175	+0.01(+0.03%)
Sep 20, 2017	36.17	36.26	35.95	36.10	2,302,193	-0.31(-0.85%)
Sep 19, 2017	36.44	36.50	36.30	36.41	1,032,949	+0.02(+0.05%)
Sep 18, 2017	36.57	36.67	36.38	36.40	1,148,163	-0.08(-0.23%)
Sep 15, 2017	36.57	36.59	36.30	36.48	3,560,112	-0.05(-0.13%)
Sep 14, 2017	36.63	36.63	36.41	36.53	1,748,356	-0.13(-0.36%)
Sep 13, 2017	37.09	37.09	36.48	36.66	2,666,871	-0.41(-1.11%)
Sep 12, 2017	36.63	37.10	36.52	37.07	1,749,820	+0.55(+1.52%)
Sep 11, 2017	36.34	36.54	36.31	36.52	1,887,495	+0.03(+0.08%)
Sep 08, 2017	35.99	36.57	35.88	36.49	4,873,624	+0.51(+1.41%)
Sep 07, 2017	36.23	36.23	35.86	35.98	1,365,043	-0.08(-0.23%)
Sep 06, 2017	36.03	36.16	35.95	36.07	1,840,802	+0.15(+0.42%)
Sep 05, 2017	36.04	36.13	35.67	35.92	1,349,620	-0.11(-0.31%)

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.