Indicators

S&P Homebuilders SPDR (NY: XHB )

124.27 +1.83 (+1.49%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.58	12.66	12.39	12.57	7,067,121	-0.10(-0.76%)
Nov 27, 2009	12.61	12.78	12.50	12.67	5,193,513	-0.23(-1.77%)
Nov 25, 2009	12.81	12.96	12.74	12.89	5,162,014	+0.11(+0.82%)
Nov 24, 2009	12.98	13.00	12.71	12.79	5,772,355	-0.16(-1.22%)
Nov 23, 2009	12.93	13.30	12.89	12.95	9,216,474	+0.16(+1.23%)
Nov 20, 2009	12.81	12.96	12.66	12.79	5,558,221	-0.22(-1.69%)
Nov 19, 2009	13.24	13.24	12.86	13.01	5,693,867	-0.25(-1.92%)
Nov 18, 2009	13.19	13.41	13.18	13.26	7,746,676	+0.01(+0.07%)
Nov 17, 2009	13.32	13.39	13.09	13.25	9,251,610	-0.11(-0.79%)
Nov 16, 2009	13.19	13.48	13.15	13.36	9,143,176	+0.30(+2.28%)
Nov 13, 2009	12.99	13.25	12.87	13.06	7,924,003	+0.02(+0.13%)
Nov 12, 2009	13.40	13.42	12.97	13.04	6,654,175	-0.32(-2.43%)
Nov 11, 2009	13.25	13.51	13.22	13.37	10,402,822	+0.39(+2.97%)
Nov 10, 2009	13.04	13.25	12.80	12.98	7,208,829	-0.09(-0.67%)
Nov 09, 2009	12.94	13.09	12.90	13.07	5,257,807	+0.29(+2.26%)
Nov 06, 2009	12.54	12.94	12.50	12.78	9,528,294	+0.32(+2.53%)
Nov 05, 2009	12.44	12.83	12.43	12.47	10,150,995	+0.10(+0.78%)
Nov 04, 2009	12.47	12.71	12.32	12.37	13,062,852	+0.00(+0.02%)
Nov 03, 2009	11.99	12.41	11.95	12.37	12,100,977	+0.23(+1.93%)

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.