Indicators

S&P Homebuilders SPDR (NY: XHB )

105.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.30	17.34	16.84	16.93	11,152,137	-0.24(-1.43%)
Jan 30, 2012	17.21	17.21	16.97	17.17	5,978,203	-0.24(-1.35%)
Jan 27, 2012	17.22	17.46	17.13	17.41	5,745,062	+0.14(+0.79%)
Jan 26, 2012	17.55	17.73	17.17	17.27	9,630,081	-0.23(-1.30%)
Jan 25, 2012	17.17	17.57	17.03	17.50	11,140,491	+0.36(+2.12%)
Jan 24, 2012	16.72	17.17	16.69	17.13	4,744,507	+0.27(+1.61%)
Jan 23, 2012	16.97	17.20	16.74	16.86	6,802,081	-0.07(-0.43%)
Jan 20, 2012	17.41	17.48	16.93	16.93	10,802,974	-0.44(-2.56%)
Jan 19, 2012	17.31	17.42	17.13	17.38	7,160,235	+0.05(+0.26%)
Jan 18, 2012	16.77	17.37	16.63	17.33	12,027,660	+0.59(+3.52%)
Jan 17, 2012	16.91	17.01	16.63	16.74	9,015,645	+0.04(+0.22%)
Jan 13, 2012	16.70	16.79	16.44	16.71	9,688,608	-0.20(-1.18%)
Jan 12, 2012	16.93	16.93	16.61	16.91	11,447,547	+0.00(+0.00%)
Jan 11, 2012	16.73	16.99	16.65	16.91	13,419,018	+0.27(+1.63%)
Jan 10, 2012	16.67	16.72	16.51	16.63	11,128,481	+0.29(+1.77%)
Jan 09, 2012	16.34	16.44	16.17	16.34	7,235,995	+0.09(+0.56%)
Jan 06, 2012	16.38	16.49	16.15	16.25	3,841,510	-0.09(-0.55%)
Jan 05, 2012	15.81	16.38	15.69	16.34	6,438,286	+0.41(+2.56%)

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.