Indicators

S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.70	31.02	30.68	30.87	3,541,113	+0.13(+0.42%)
Nov 26, 2014	30.78	30.75	30.75	30.75	2,126,086	-0.16(-0.51%)
Nov 25, 2014	31.01	31.22	30.73	30.90	4,572,971	-0.09(-0.30%)
Nov 24, 2014	30.74	31.04	30.74	30.99	2,823,051	+0.30(+0.99%)
Nov 21, 2014	30.88	30.93	30.65	30.69	5,018,668	+0.16(+0.51%)
Nov 20, 2014	29.85	30.68	29.77	30.53	4,800,730	+0.64(+2.13%)
Nov 19, 2014	29.97	29.98	29.62	29.90	2,228,704	+0.15(+0.50%)
Nov 18, 2014	29.60	29.88	29.59	29.75	1,623,161	+0.07(+0.25%)
Nov 17, 2014	29.83	29.83	29.61	29.68	2,035,427	-0.09(-0.31%)
Nov 14, 2014	29.72	29.85	29.62	29.77	1,360,257	+0.06(+0.22%)
Nov 13, 2014	29.80	29.93	29.61	29.70	1,447,466	-0.09(-0.31%)
Nov 12, 2014	29.66	29.83	29.53	29.80	1,648,200	-0.01(-0.03%)
Nov 11, 2014	29.41	29.81	29.40	29.80	3,817,072	+0.35(+1.19%)
Nov 10, 2014	29.59	29.65	29.39	29.45	4,685,198	+0.10(+0.35%)
Nov 07, 2014	29.18	29.43	29.12	29.35	3,339,040	+0.10(+0.35%)
Nov 06, 2014	28.73	29.30	28.73	29.25	5,251,442	+0.54(+1.86%)
Nov 05, 2014	28.87	28.97	28.61	28.72	2,653,790	+0.09(+0.32%)
Nov 04, 2014	28.73	28.84	28.48	28.62	2,686,643	-0.23(-0.80%)

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.