Indicators

S&P Homebuilders SPDR (NY: XHB )

100.49 -0.46 (-0.46%)

Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.14	32.20	31.64	31.68	7,306,746	-0.67(-2.06%)
Jan 29, 2015	31.75	32.37	31.64	32.34	13,348,248	+0.63(+1.98%)
Jan 28, 2015	31.97	32.10	31.64	31.71	13,153,885	-0.06(-0.20%)
Jan 27, 2015	31.48	31.86	31.29	31.78	4,335,135	+0.05(+0.15%)
Jan 26, 2015	31.44	31.76	31.27	31.73	4,247,091	+0.49(+1.57%)
Jan 23, 2015	31.41	31.41	31.05	31.24	2,745,173	-0.02(-0.06%)
Jan 22, 2015	31.12	31.33	30.80	31.26	3,537,585	+0.39(+1.26%)
Jan 21, 2015	30.55	30.98	30.52	30.87	6,063,929	+0.30(+1.00%)
Jan 20, 2015	31.25	31.25	30.34	30.57	6,557,315	-0.52(-1.66%)
Jan 16, 2015	30.43	31.11	29.93	31.08	13,152,821	+0.56(+1.85%)
Jan 15, 2015	31.90	32.12	30.48	30.52	17,064,790	-1.31(-4.12%)
Jan 14, 2015	31.66	32.07	31.31	31.83	6,948,648	-0.08(-0.26%)
Jan 13, 2015	32.71	33.17	31.39	31.92	18,880,522	-0.49(-1.51%)
Jan 12, 2015	32.32	32.67	32.03	32.41	10,452,555	+0.14(+0.43%)
Jan 09, 2015	32.29	32.46	32.08	32.27	7,223,329	+0.04(+0.11%)
Jan 08, 2015	31.87	32.27	31.67	32.23	8,522,278	+0.76(+2.41%)
Jan 07, 2015	31.03	31.63	30.81	31.47	9,997,266	+0.84(+2.74%)
Jan 06, 2015	31.01	31.01	30.31	30.63	4,713,597	-0.27(-0.87%)
Jan 05, 2015	31.11	31.13	30.71	30.90	3,826,586	-0.33(-1.06%)

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.