Indicators

S&P Homebuilders SPDR (NY: XHB )

123.31 -1.68 (-1.34%)

Streaming Delayed Price Updated: 10:56 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.93	15.25	14.76	15.11	4,229,020	+0.05(+0.36%)
Jul 28, 2011	15.21	15.46	15.03	15.05	5,275,515	-0.12(-0.77%)
Jul 27, 2011	15.51	15.55	15.15	15.17	7,488,905	-0.37(-2.40%)
Jul 26, 2011	15.77	15.77	15.53	15.54	3,970,480	-0.21(-1.34%)
Jul 25, 2011	15.76	15.94	15.70	15.76	3,023,434	-0.18(-1.13%)
Jul 22, 2011	16.02	16.06	15.82	15.94	3,448,567	-0.14(-0.90%)
Jul 21, 2011	16.05	16.17	16.01	16.08	4,695,430	+0.11(+0.68%)
Jul 20, 2011	15.99	16.03	15.85	15.97	5,295,690	-0.03(-0.17%)
Jul 19, 2011	15.77	16.03	15.76	16.00	7,218,392	+0.41(+2.66%)
Jul 18, 2011	15.76	15.77	15.44	15.58	5,560,963	-0.24(-1.54%)
Jul 15, 2011	16.08	16.08	15.71	15.83	4,040,953	-0.09(-0.57%)
Jul 14, 2011	16.16	16.20	15.82	15.92	5,274,181	-0.13(-0.84%)
Jul 13, 2011	16.16	16.28	16.02	16.05	4,162,488	+0.05(+0.34%)
Jul 12, 2011	16.07	16.15	15.96	16.00	3,237,628	-0.05(-0.34%)
Jul 11, 2011	16.30	16.30	16.03	16.05	4,260,720	-0.42(-2.57%)
Jul 08, 2011	16.48	16.49	16.30	16.48	2,762,615	-0.19(-1.13%)
Jul 07, 2011	16.67	16.77	16.62	16.66	4,808,182	+0.14(+0.87%)
Jul 06, 2011	16.50	16.58	16.44	16.52	1,396,471	-0.04(-0.22%)
Jul 05, 2011	16.59	16.66	16.44	16.56	4,151,138	-0.05(-0.33%)

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.