Skip to main content

S&P Homebuilders SPDR (NY: XHB )

121.64 -0.23 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.11 29.05 29.05 29.05 1,458,965 +0.05(+0.16%)
Aug 28, 2014 29.01 29.08 28.77 29.00 2,919,075 -0.27(-0.91%)
Aug 27, 2014 29.33 29.35 29.21 29.27 1,181,059 +0.02(+0.06%)
Aug 26, 2014 29.14 29.30 29.07 29.25 2,266,020 +0.08(+0.28%)
Aug 25, 2014 29.32 29.47 29.11 29.17 8,553,597 -0.16(-0.53%)
Aug 22, 2014 29.20 29.40 29.08 29.33 2,403,158 +0.10(+0.35%)
Aug 21, 2014 29.21 29.30 29.03 29.23 3,729,571 -0.03(-0.09%)
Aug 20, 2014 29.12 29.28 29.00 29.25 4,514,421 +0.00(+0.00%)
Aug 19, 2014 29.12 29.38 29.10 29.25 9,519,434 +0.58(+2.02%)
Aug 18, 2014 28.31 28.70 28.31 28.67 6,171,836 +0.52(+1.83%)
Aug 15, 2014 28.49 28.56 27.95 28.16 3,583,202 -0.20(-0.71%)
Aug 14, 2014 27.96 28.37 27.94 28.36 4,250,749 +0.44(+1.58%)
Aug 13, 2014 27.86 28.03 27.79 27.92 2,103,492 +0.14(+0.50%)
Aug 12, 2014 27.96 28.02 27.68 27.78 4,022,296 -0.23(-0.82%)
Aug 11, 2014 28.06 28.19 27.99 28.01 4,972,278 +0.07(+0.26%)
Aug 08, 2014 27.30 27.92 27.14 27.94 8,975,421 +0.69(+2.53%)
Aug 07, 2014 27.45 27.58 27.13 27.25 3,549,287 -0.11(-0.40%)
Aug 06, 2014 27.22 27.52 27.15 27.36 2,872,895 +0.05(+0.17%)
Aug 05, 2014 27.29 27.62 27.15 27.31 5,043,908 -0.10(-0.35%)
Aug 04, 2014 27.26 27.47 27.16 27.41 5,974,536 +0.23(+0.86%)
Aug 01, 2014 27.07 27.41 26.95 27.17 4,411,359 +0.05(+0.17%)
Jul 31, 2014 27.45 27.45 27.03 27.13 6,394,265 -0.52(-1.87%)
Jul 30, 2014 27.84 27.94 27.50 27.64 4,200,348 -0.12(-0.43%)
Jul 29, 2014 27.93 28.12 27.75 27.76 3,835,557 -0.11(-0.40%)
Jul 28, 2014 28.23 28.28 27.75 27.87 7,152,773 -0.44(-1.56%)
Jul 25, 2014 28.45 28.48 28.27 28.31 4,035,957 -0.29(-1.00%)
Jul 24, 2014 29.04 29.15 28.52 28.60 6,138,120 -0.48(-1.65%)
Jul 23, 2014 28.81 29.15 28.65 29.08 4,954,979 +0.17(+0.57%)
Jul 22, 2014 28.77 29.03 28.69 28.91 4,212,195 +0.38(+1.32%)
Jul 21, 2014 28.39 28.61 28.33 28.54 2,111,270 +0.04(+0.13%)
Jul 18, 2014 28.39 28.58 28.31 28.50 4,090,429 +0.20(+0.72%)
Jul 17, 2014 28.58 28.70 28.24 28.30 9,029,356 -0.57(-1.98%)
Jul 16, 2014 28.81 28.99 28.50 28.87 8,085,513 +0.22(+0.77%)
Jul 15, 2014 28.85 28.89 28.57 28.65 4,600,561 -0.24(-0.83%)
Jul 14, 2014 29.11 29.11 28.86 28.89 2,371,849 +0.00(+0.00%)
Jul 11, 2014 29.08 29.08 28.74 28.89 4,932,269 -0.12(-0.41%)
Jul 10, 2014 28.68 29.23 28.62 29.00 9,809,124 -0.49(-1.65%)
Jul 09, 2014 29.83 29.95 29.47 29.49 4,442,321 -0.22(-0.74%)
Jul 08, 2014 29.81 29.88 29.60 29.71 6,998,050 -0.17(-0.59%)
Jul 07, 2014 30.24 30.31 29.86 29.89 5,954,718 -0.50(-1.64%)
Jul 03, 2014 30.26 30.39 30.39 30.39 3,225,059 +0.27(+0.89%)
Jul 02, 2014 30.09 30.51 30.09 30.12 4,465,077 -0.29(-0.94%)
Jul 01, 2014 30.25 30.57 30.06 30.40 4,003,422 +0.25(+0.82%)
Jun 30, 2014 29.93 30.27 29.84 30.16 5,252,576 +0.21(+0.71%)
Jun 27, 2014 29.66 30.00 29.60 29.94 4,966,662 +0.16(+0.53%)
Jun 26, 2014 29.89 29.89 29.52 29.79 2,302,672 -0.10(-0.34%)
Jun 25, 2014 29.61 29.95 29.52 29.89 2,250,597 +0.23(+0.78%)
Jun 24, 2014 29.64 30.08 29.52 29.66 6,784,009 +0.00(+0.00%)
Jun 23, 2014 29.65 29.91 29.54 29.66 3,872,730 +0.06(+0.19%)
Jun 20, 2014 29.70 29.72 29.34 29.60 8,726,904 -0.12(-0.41%)
Jun 19, 2014 29.77 29.87 29.58 29.73 4,778,453 +0.03(+0.09%)
Jun 18, 2014 29.48 29.73 29.34 29.70 5,405,661 +0.09(+0.31%)
Jun 17, 2014 29.31 29.73 29.15 29.61 7,863,482 +0.13(+0.44%)
Jun 16, 2014 29.17 29.48 29.06 29.48 6,021,485 +0.26(+0.88%)
Jun 13, 2014 29.50 29.50 29.09 29.22 3,923,697 -0.13(-0.44%)
Jun 12, 2014 29.61 29.69 29.29 29.35 5,304,623 -0.18(-0.62%)
Jun 11, 2014 29.85 29.85 29.38 29.53 7,652,726 -0.39(-1.29%)
Jun 10, 2014 30.01 30.07 29.83 29.92 3,701,033 +0.12(+0.40%)
Jun 06, 2014 29.48 29.83 29.42 29.80 5,210,430 +0.46(+1.57%)
Jun 05, 2014 29.00 29.39 29.00 29.34 4,425,834 +0.25(+0.85%)
Jun 04, 2014 28.76 29.21 28.76 29.09 3,493,121 +0.07(+0.25%)
Jun 03, 2014 28.91 29.05 28.84 29.02 3,428,083 +0.05(+0.16%)
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.