Skip to main content

S&P Homebuilders SPDR (NY: XHB )

114.21 -0.82 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.95 29.95 29.19 29.29 1,936,414 -0.08(-0.28%)
Nov 27, 2013 29.31 29.59 29.29 29.37 2,041,363 +0.01(+0.03%)
Nov 26, 2013 28.92 29.48 28.84 29.36 5,750,769 +0.60(+2.07%)
Nov 25, 2013 28.77 28.81 28.48 28.76 3,272,794 -0.01(-0.03%)
Nov 22, 2013 28.95 29.04 28.68 28.77 3,241,309 -0.21(-0.72%)
Nov 21, 2013 28.37 29.03 28.36 28.98 4,573,344 +0.60(+2.13%)
Nov 20, 2013 28.53 28.93 28.25 28.38 3,536,350 -0.10(-0.35%)
Nov 19, 2013 28.51 28.73 28.32 28.48 3,236,542 -0.05(-0.19%)
Nov 18, 2013 28.70 29.02 28.41 28.54 2,651,291 -0.25(-0.86%)
Nov 15, 2013 28.64 28.87 28.57 28.78 2,648,937 +0.15(+0.51%)
Nov 14, 2013 28.19 28.71 28.11 28.64 4,082,573 +0.83(+2.97%)
Nov 12, 2013 27.66 27.88 27.56 27.81 4,759,138 +0.14(+0.50%)
Nov 11, 2013 27.77 27.77 27.44 27.67 3,720,129 -0.02(-0.07%)
Nov 08, 2013 27.50 27.70 27.21 27.69 5,737,463 +0.03(+0.10%)
Nov 07, 2013 28.16 28.54 27.65 27.66 4,990,670 -0.28(-1.02%)
Nov 06, 2013 28.04 28.07 27.71 27.95 3,753,141 +0.01(+0.03%)
Nov 05, 2013 27.88 28.10 27.77 27.94 2,886,931 -0.23(-0.81%)
Nov 04, 2013 27.89 28.28 27.56 28.17 4,181,167 +0.35(+1.25%)
Nov 01, 2013 28.11 28.16 27.52 27.82 7,334,879 -0.16(-0.57%)
Oct 31, 2013 28.43 28.47 27.98 27.98 6,096,715 -0.43(-1.52%)
Oct 30, 2013 28.79 28.79 28.23 28.41 5,129,260 -0.34(-1.20%)
Oct 29, 2013 28.62 28.76 28.50 28.76 3,566,164 +0.30(+1.06%)
Oct 28, 2013 28.60 28.70 28.28 28.45 3,638,754 -0.13(-0.45%)
Oct 25, 2013 28.73 28.76 28.39 28.58 4,680,836 -0.07(-0.26%)
Oct 24, 2013 28.10 28.75 28.10 28.65 6,808,206 +0.64(+2.29%)
Oct 23, 2013 27.74 28.30 27.64 28.01 8,786,059 +0.13(+0.46%)
Oct 22, 2013 27.55 27.93 27.40 27.88 13,382,367 +0.64(+2.36%)
Oct 21, 2013 27.49 27.58 27.04 27.24 5,096,445 -0.16(-0.57%)
Oct 18, 2013 27.55 27.56 27.21 27.40 6,024,392 +0.00(+0.00%)
Oct 17, 2013 26.82 27.43 26.76 27.40 8,774,288 +0.24(+0.88%)
Oct 16, 2013 27.15 27.21 26.84 27.16 6,547,691 +0.25(+0.92%)
Oct 15, 2013 27.21 27.40 26.77 26.91 8,829,911 -0.57(-2.07%)
Oct 14, 2013 27.43 27.51 27.09 27.48 5,649,227 -0.22(-0.79%)
Oct 11, 2013 27.23 27.74 27.15 27.70 6,589,404 +0.46(+1.68%)
Oct 10, 2013 27.02 27.31 26.94 27.24 7,287,248 +0.56(+2.11%)
Oct 09, 2013 26.79 26.96 26.33 26.68 7,655,085 -0.06(-0.22%)
Oct 08, 2013 27.37 27.44 26.69 26.74 8,780,347 -0.63(-2.31%)
Oct 07, 2013 27.49 27.66 27.33 27.37 10,583,969 -0.38(-1.35%)
Oct 04, 2013 27.78 28.05 27.51 27.75 8,198,199 -0.16(-0.56%)
Oct 03, 2013 28.18 28.39 27.68 27.90 5,731,081 -0.39(-1.39%)
Oct 02, 2013 27.97 28.35 27.89 28.30 4,525,971 +0.05(+0.16%)
Oct 01, 2013 28.02 28.35 27.98 28.25 4,399,813 +0.15(+0.52%)
Sep 27, 2013 28.20 28.26 27.96 28.10 3,919,834 -0.21(-0.74%)
Sep 26, 2013 28.29 28.53 28.08 28.32 2,268,626 +0.05(+0.19%)
Sep 25, 2013 28.29 28.56 27.99 28.26 6,456,846 +0.04(+0.13%)
Sep 24, 2013 27.99 28.61 27.86 28.22 7,710,336 +0.35(+1.25%)
Sep 23, 2013 28.16 28.24 27.61 27.88 5,618,819 -0.31(-1.11%)
Sep 20, 2013 28.85 28.85 28.16 28.19 8,804,476 -0.52(-1.81%)
Sep 19, 2013 29.23 29.39 28.63 28.71 9,025,267 -0.36(-1.23%)
Sep 18, 2013 28.08 29.21 27.81 29.07 15,423,299 +0.88(+3.14%)
Sep 17, 2013 27.88 28.21 27.87 28.18 6,284,405 +0.27(+0.99%)
Sep 16, 2013 28.33 28.36 27.88 27.91 7,276,981 +0.22(+0.78%)
Sep 13, 2013 27.69 27.73 27.46 27.69 3,844,454 +0.09(+0.32%)
Sep 12, 2013 27.59 28.14 27.56 27.60 6,020,752 -0.10(-0.36%)
Sep 11, 2013 27.48 27.83 27.37 27.70 6,930,394 +0.19(+0.70%)
Sep 10, 2013 27.49 27.82 27.33 27.51 7,098,742 +0.04(+0.13%)
Sep 09, 2013 26.63 27.53 26.63 27.48 8,804,393 +0.91(+3.41%)
Sep 06, 2013 26.54 26.85 26.19 26.57 9,003,355 +0.33(+1.26%)
Sep 05, 2013 26.33 26.40 26.16 26.24 3,595,674 -0.05(-0.21%)
Sep 04, 2013 26.03 26.43 26.03 26.29 5,303,396 +0.12(+0.46%)
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.