Indicators

S&P Homebuilders SPDR (NY: XHB )

107.59 UNCHANGED

Streaming Delayed Price Updated: 10:17 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.91	31.91	31.21	31.40	4,439,717	-0.40(-1.27%)
Feb 27, 2007	32.13	32.24	31.47	31.80	4,520,943	-0.96(-2.93%)
Feb 26, 2007	32.81	32.91	32.55	32.76	1,643,354	+0.03(+0.08%)
Feb 23, 2007	33.14	33.23	32.60	32.74	4,896,628	-0.39(-1.17%)
Feb 22, 2007	33.73	33.81	32.98	33.12	2,392,705	-0.51(-1.52%)
Feb 21, 2007	33.52	33.78	33.42	33.63	2,069,164	-0.28(-0.83%)
Feb 20, 2007	33.72	34.05	33.72	33.92	570,741	+0.12(+0.36%)
Feb 16, 2007	33.66	33.92	33.27	33.79	5,361,377	-0.10(-0.29%)
Feb 15, 2007	33.73	33.95	33.62	33.89	1,617,478	+0.32(+0.94%)
Feb 14, 2007	33.34	33.86	33.21	33.57	2,130,246	+0.31(+0.93%)
Feb 13, 2007	33.19	33.43	33.04	33.27	1,745,492	+0.31(+0.95%)
Feb 12, 2007	33.26	33.45	32.82	32.95	1,705,115	-0.08(-0.25%)
Feb 09, 2007	33.64	33.74	32.92	33.04	1,952,266	-0.65(-1.93%)
Feb 08, 2007	34.17	34.19	33.34	33.69	3,757,871	-0.74(-2.15%)
Feb 07, 2007	34.74	34.82	34.27	34.43	1,046,055	-0.21(-0.61%)
Feb 06, 2007	34.49	34.69	34.25	34.64	1,809,354	+0.10(+0.28%)
Feb 05, 2007	34.80	34.80	34.35	34.54	510,190	-0.40(-1.16%)
Feb 02, 2007	34.27	35.24	34.27	34.95	4,140,941	+0.84(+2.45%)

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.