Indicators

S&P Homebuilders SPDR (NY: XHB )

124.99 +3.35 (+2.75%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.36	10.68	10.29	10.54	11,481,628	+0.29(+2.81%)
May 28, 2009	10.60	10.65	9.945	10.25	18,573,104	-0.25(-2.41%)
May 27, 2009	10.83	11.12	10.47	10.50	16,971,700	-0.26(-2.43%)
May 26, 2009	10.57	10.91	10.29	10.77	7,069,631	+0.33(+3.18%)
May 22, 2009	10.41	10.50	10.14	10.43	6,632,475	-0.03(-0.25%)
May 21, 2009	10.61	10.69	10.29	10.46	5,785,169	-0.21(-1.96%)
May 20, 2009	11.17	11.40	10.67	10.67	10,115,398	-0.42(-3.78%)
May 19, 2009	11.17	11.26	10.91	11.09	12,479,299	-0.08(-0.70%)
May 18, 2009	10.74	11.22	10.74	11.17	11,236,044	+0.62(+5.87%)
May 15, 2009	10.53	10.91	10.44	10.55	6,791,819	+0.02(+0.17%)
May 14, 2009	10.44	10.90	10.25	10.53	6,875,604	+0.14(+1.34%)
May 13, 2009	10.73	10.81	10.39	10.39	8,411,485	-0.60(-5.48%)
May 12, 2009	11.49	11.49	10.76	10.99	8,493,785	-0.30(-2.63%)
May 11, 2009	11.42	11.53	11.17	11.29	9,022,852	-0.46(-3.93%)
May 08, 2009	11.51	11.75	11.06	11.75	14,086,200	+0.51(+4.58%)
May 07, 2009	11.94	12.03	11.14	11.24	24,062,360	-0.71(-5.92%)
May 06, 2009	12.45	12.46	11.56	11.94	20,251,596	-0.37(-2.98%)
May 05, 2009	12.25	12.46	12.00	12.31	9,256,968	+0.02(+0.14%)
May 04, 2009	12.24	12.31	12.18	12.29	14,022,263	+0.78(+6.74%)

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.