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 29, 2016	29.05	29.22	28.68	28.69	2,588,294	-0.33(-1.15%)
Feb 26, 2016	28.96	29.15	28.80	29.03	6,643,603	+0.28(+0.97%)
Feb 25, 2016	28.35	28.75	28.29	28.75	5,213,908	+0.07(+0.26%)
Feb 24, 2016	28.14	28.75	27.88	28.68	4,524,274	+0.27(+0.95%)
Feb 23, 2016	28.25	28.52	28.11	28.41	3,118,311	+0.08(+0.30%)
Feb 22, 2016	28.04	28.33	28.03	28.32	3,542,035	+0.51(+1.84%)
Feb 19, 2016	27.57	27.88	27.49	27.81	1,412,284	+0.03(+0.10%)
Feb 18, 2016	27.93	27.94	27.48	27.78	2,369,511	-0.10(-0.37%)
Feb 17, 2016	27.61	28.01	27.49	27.89	3,610,798	+0.44(+1.59%)
Feb 16, 2016	26.93	27.48	26.82	27.45	2,974,802	+0.75(+2.82%)
Feb 12, 2016	26.24	26.70	26.70	26.70	4,265,735	+0.69(+2.64%)
Feb 11, 2016	26.20	26.54	25.77	26.01	4,342,306	-0.69(-2.58%)
Feb 10, 2016	26.67	27.09	26.55	26.70	5,698,906	+0.20(+0.74%)
Feb 09, 2016	25.94	26.75	25.88	26.50	6,692,711	+0.23(+0.88%)
Feb 08, 2016	26.70	26.77	25.88	26.27	5,650,360	-0.80(-2.95%)
Feb 05, 2016	27.66	27.90	26.98	27.07	3,084,878	-0.63(-2.28%)
Feb 04, 2016	27.40	28.01	27.38	27.70	3,692,547	+0.20(+0.71%)
Feb 03, 2016	27.63	27.81	26.86	27.50	3,724,086	-0.06(-0.20%)
Feb 02, 2016	27.85	28.02	27.46	27.56	4,555,761	-0.67(-2.37%)

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.