Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.99 +0.22 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.75 13.80 13.47 13.63 6,444,099 -0.30(-2.15%)
Aug 28, 2009 14.06 14.11 13.70 13.93 6,599,131 +0.06(+0.44%)
Aug 27, 2009 13.91 13.97 13.43 13.87 7,359,826 -0.05(-0.38%)
Aug 26, 2009 13.74 14.20 13.60 13.92 17,271,296 +0.25(+1.80%)
Aug 25, 2009 13.55 13.95 13.45 13.68 11,854,913 +0.24(+1.77%)
Aug 24, 2009 13.62 13.68 13.31 13.44 9,068,564 -0.04(-0.33%)
Aug 21, 2009 13.04 13.57 13.04 13.48 11,850,281 +0.49(+3.79%)
Aug 20, 2009 12.91 13.16 12.86 12.99 5,987,941 +0.14(+1.09%)
Aug 19, 2009 12.47 12.96 12.47 12.85 7,517,305 +0.05(+0.41%)
Aug 18, 2009 12.62 12.88 12.46 12.80 5,137,573 +0.33(+2.61%)
Aug 17, 2009 12.74 12.79 12.39 12.47 8,719,199 -0.60(-4.57%)
Aug 14, 2009 13.45 13.47 12.90 13.07 9,743,803 -0.37(-2.75%)
Aug 13, 2009 13.53 13.61 13.19 13.44 9,084,050 -0.04(-0.33%)
Aug 12, 2009 13.36 13.67 13.21 13.48 10,395,335 +0.38(+2.88%)
Aug 11, 2009 13.17 13.17 12.83 13.11 11,114,307 -0.24(-1.78%)
Aug 10, 2009 13.67 13.67 13.15 13.34 10,517,086 -0.31(-2.25%)
Aug 07, 2009 13.36 13.86 13.32 13.65 13,718,932 +0.59(+4.51%)
Aug 06, 2009 13.48 13.48 12.97 13.06 8,867,178 -0.10(-0.73%)
Aug 05, 2009 13.16 13.30 12.85 13.16 8,698,135 +0.11(+0.88%)
Aug 04, 2009 12.75 13.22 12.55 13.04 11,208,676 +0.17(+1.30%)
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.