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 30, 2015	34.20	34.20	33.66	33.68	3,583,513	-0.40(-1.17%)
Nov 27, 2015	34.11	34.23	33.99	34.08	1,707,071	-0.05(-0.14%)
Nov 25, 2015	33.80	34.12	34.12	34.12	2,744,545	+0.32(+0.93%)
Nov 24, 2015	33.22	33.93	33.22	33.81	2,593,283	+0.26(+0.77%)
Nov 23, 2015	33.45	33.82	33.35	33.55	4,215,146	+0.10(+0.30%)
Nov 20, 2015	33.35	33.50	33.26	33.45	2,754,475	+0.14(+0.42%)
Nov 19, 2015	33.37	33.52	33.28	33.31	2,596,679	-0.02(-0.06%)
Nov 18, 2015	32.68	33.37	32.60	33.33	3,129,806	+0.60(+1.84%)
Nov 17, 2015	32.75	33.12	32.62	32.73	3,327,181	-0.02(-0.06%)
Nov 16, 2015	31.98	32.78	31.98	32.74	3,193,073	+0.59(+1.84%)
Nov 13, 2015	32.59	32.85	32.12	32.15	4,162,738	-0.56(-1.70%)
Nov 12, 2015	33.14	33.14	32.63	32.71	4,639,472	-0.61(-1.84%)
Nov 11, 2015	33.26	33.47	33.04	33.32	2,447,055	+0.18(+0.53%)
Nov 10, 2015	32.72	33.21	32.61	33.14	4,019,616	+0.37(+1.13%)
Nov 09, 2015	33.14	33.22	32.48	32.77	4,260,307	-0.52(-1.56%)
Nov 06, 2015	33.32	33.54	33.00	33.29	4,973,946	-0.19(-0.55%)
Nov 05, 2015	33.55	33.55	33.10	33.48	2,487,215	-0.01(-0.03%)
Nov 04, 2015	33.61	33.77	33.41	33.48	1,982,085	-0.09(-0.28%)
Nov 03, 2015	33.47	33.78	33.25	33.58	1,665,681	+0.08(+0.25%)

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.