Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	31.36	31.46	30.98	31.30	4,115,447	-0.17(-0.53%)
Feb 27, 2014	31.10	31.48	31.07	31.47	5,359,261	+0.22(+0.71%)
Feb 26, 2014	30.56	31.52	30.45	31.25	14,695,754	+0.81(+2.66%)
Feb 25, 2014	30.30	30.56	30.21	30.44	3,454,726	+0.17(+0.58%)
Feb 24, 2014	30.25	30.61	30.20	30.26	3,174,184	+0.06(+0.21%)
Feb 21, 2014	29.94	30.34	29.92	30.20	4,586,235	+0.22(+0.74%)
Feb 20, 2014	29.67	30.03	29.67	29.98	4,565,600	+0.27(+0.90%)
Feb 19, 2014	29.83	30.08	29.65	29.71	4,597,750	-0.16(-0.52%)
Feb 18, 2014	30.14	30.22	29.56	29.87	7,394,677	-0.06(-0.22%)
Feb 14, 2014	29.66	29.93	29.93	29.93	2,784,098	+0.20(+0.68%)
Feb 13, 2014	29.41	29.84	29.29	29.73	2,506,604	+0.14(+0.47%)
Feb 12, 2014	29.64	29.81	29.48	29.59	3,426,984	+0.22(+0.75%)
Feb 11, 2014	29.31	29.55	29.19	29.37	3,583,449	+0.12(+0.41%)
Feb 10, 2014	29.32	29.51	29.09	29.25	3,054,140	-0.17(-0.59%)
Feb 07, 2014	29.33	29.62	29.28	29.42	5,499,589	+0.24(+0.82%)
Feb 06, 2014	28.45	29.30	28.45	29.19	6,052,846	+0.79(+2.79%)
Feb 05, 2014	28.41	28.52	28.11	28.39	3,573,566	-0.08(-0.29%)
Feb 04, 2014	28.16	28.65	28.14	28.48	5,342,977	+0.35(+1.24%)

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.