Indicators

S&P Homebuilders SPDR (NY: XHB )

107.17 +0.15 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.06	14.18	13.84	13.99	4,899,804	-0.02(-0.13%)
Sep 29, 2010	13.95	14.08	13.89	14.01	4,836,063	-0.08(-0.57%)
Sep 28, 2010	13.93	14.12	13.71	14.09	8,816,676	+0.16(+1.14%)
Sep 27, 2010	13.92	14.00	13.73	13.93	3,055,360	+0.02(+0.13%)
Sep 24, 2010	13.76	13.94	13.59	13.91	7,239,766	+0.48(+3.56%)
Sep 23, 2010	13.50	13.69	13.40	13.43	6,215,802	-0.20(-1.49%)
Sep 22, 2010	13.83	13.95	13.55	13.64	6,163,927	-0.21(-1.53%)
Sep 21, 2010	13.97	14.04	13.77	13.85	11,967,160	+0.06(+0.45%)
Sep 20, 2010	13.46	13.81	13.33	13.79	6,666,445	+0.44(+3.32%)
Sep 17, 2010	13.34	13.43	13.24	13.34	7,534,019	-0.17(-1.29%)
Sep 15, 2010	13.47	13.61	13.44	13.52	3,019,301	-0.08(-0.58%)
Sep 14, 2010	13.70	13.75	13.54	13.60	3,185,080	-0.11(-0.77%)
Sep 13, 2010	13.54	13.74	13.49	13.70	5,989,860	+0.29(+2.17%)
Sep 10, 2010	13.38	13.53	13.29	13.41	2,776,781	+0.10(+0.73%)
Sep 09, 2010	13.38	13.52	13.22	13.32	226	+0.05(+0.40%)
Sep 08, 2010	13.21	13.40	13.19	13.26	4,258,054	+0.06(+0.47%)
Sep 07, 2010	13.52	13.52	13.17	13.20	6,251,598	-0.37(-2.73%)
Sep 03, 2010	13.62	13.77	13.41	13.57	9,303,114	+0.18(+1.32%)
Sep 02, 2010	13.02	13.41	13.01	13.39	5,592,906	+0.39(+2.97%)

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.