Indicators

S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.09	31.09	30.42	30.60	4,556,215	-0.39(-1.27%)
Feb 27, 2007	31.31	31.42	30.66	30.99	4,639,572	-0.93(-2.93%)
Feb 26, 2007	31.97	32.07	31.72	31.93	1,686,475	+0.03(+0.08%)
Feb 23, 2007	32.29	32.38	31.76	31.90	5,025,115	-0.38(-1.17%)
Feb 22, 2007	32.87	32.95	32.14	32.28	2,455,489	-0.50(-1.52%)
Feb 21, 2007	32.66	32.91	32.57	32.77	2,123,458	-0.27(-0.83%)
Feb 20, 2007	32.86	33.18	32.86	33.05	585,717	+0.12(+0.36%)
Feb 16, 2007	32.80	33.05	32.42	32.93	5,502,060	-0.09(-0.29%)
Feb 15, 2007	32.87	33.08	32.76	33.02	1,659,921	+0.31(+0.94%)
Feb 14, 2007	32.48	33.00	32.36	32.71	2,186,143	+0.30(+0.93%)
Feb 13, 2007	32.34	32.58	32.20	32.41	1,791,293	+0.30(+0.94%)
Feb 12, 2007	32.41	32.59	31.99	32.11	1,749,857	-0.08(-0.25%)
Feb 09, 2007	32.78	32.88	32.08	32.19	2,003,494	-0.63(-1.93%)
Feb 08, 2007	33.30	33.32	32.48	32.83	3,856,478	-0.72(-2.15%)
Feb 07, 2007	33.86	33.93	33.39	33.55	1,073,504	-0.21(-0.61%)
Feb 06, 2007	33.61	33.80	33.38	33.75	1,856,831	+0.09(+0.28%)
Feb 05, 2007	33.91	33.91	33.47	33.66	523,578	-0.39(-1.16%)
Feb 02, 2007	33.39	34.34	33.39	34.05	4,249,599	+0.81(+2.45%)

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.