Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.981 8.354 7.981 8.085 0 -0.15(-1.79%)
Feb 26, 2009 8.563 8.658 8.189 8.233 11,826,223 -0.17(-2.07%)
Feb 25, 2009 8.502 8.650 8.137 8.406 12,574,163 -0.17(-2.02%)
Feb 24, 2009 8.085 8.823 8.076 8.580 12,088,461 +0.58(+7.27%)
Feb 23, 2009 8.294 8.372 7.972 7.998 18,078,610 -0.13(-1.60%)
Feb 20, 2009 8.068 8.268 7.881 8.129 14,635,385 -0.09(-1.06%)
Feb 19, 2009 8.823 8.988 8.207 8.215 22,229,600 -0.50(-5.78%)
Feb 18, 2009 9.075 9.223 8.606 8.719 19,206,630 -0.30(-3.37%)
Feb 17, 2009 8.936 9.162 8.901 9.023 8,365,956 -0.27(-2.90%)
Feb 13, 2009 9.318 9.475 9.093 9.292 8,851,753 -0.04(-0.47%)
Feb 12, 2009 9.127 9.344 8.815 9.336 18,514,738 -0.11(-1.19%)
Feb 11, 2009 9.449 9.700 9.242 9.449 9,906,445 +0.05(+0.55%)
Feb 10, 2009 10.17 10.40 9.327 9.396 25,447,144 -0.83(-8.07%)
Feb 09, 2009 10.41 10.45 9.970 10.22 16,528,894 -0.16(-1.59%)
Feb 06, 2009 9.726 10.69 9.722 10.39 28,547,558 +0.69(+7.07%)
Feb 05, 2009 9.344 9.822 9.336 9.700 9,805,258 +0.26(+2.76%)
Feb 04, 2009 9.631 9.813 9.388 9.440 9,074,879 -0.20(-2.07%)
Feb 03, 2009 9.110 9.692 9.101 9.640 12,811,464 +0.71(+7.98%)
Feb 02, 2009 8.815 9.205 8.693 8.928 12,288,115 +0.00(+0.00%)
Jan 30, 2009 9.388 9.388 8.832 8.928 0 -0.31(-3.38%)
Jan 29, 2009 9.726 9.831 9.197 9.240 7,453,815 -0.72(-7.24%)
Jan 28, 2009 9.648 10.13 9.614 9.961 9,009,730 +0.57(+6.11%)
Jan 27, 2009 9.553 9.683 9.258 9.388 5,775,507 -0.14(-1.46%)
Jan 26, 2009 9.388 9.874 9.284 9.527 9,138,776 +0.22(+2.33%)
Jan 23, 2009 9.023 9.553 8.962 9.310 5,137,042 +0.03(+0.28%)
Jan 22, 2009 9.231 9.509 9.136 9.284 6,671,429 -0.23(-2.37%)
Jan 21, 2009 9.501 9.614 8.945 9.509 8,195,057 +0.19(+2.05%)
Jan 20, 2009 9.935 9.987 9.284 9.318 4,704,738 -0.70(-7.02%)
Jan 16, 2009 9.935 10.15 9.548 10.02 5,211,838 +0.22(+2.21%)
Jan 15, 2009 9.796 10.16 9.379 9.805 5,742,426 +0.04(+0.44%)
Jan 14, 2009 10.13 10.13 9.700 9.761 4,175,487 -0.54(-5.23%)
Jan 13, 2009 10.12 10.41 10.05 10.30 5,997,050 +0.08(+0.76%)
Jan 12, 2009 10.80 10.86 10.10 10.22 5,407,338 -0.53(-4.93%)
Jan 09, 2009 11.25 11.29 10.46 10.75 15,469,167 -0.51(-4.55%)
Jan 08, 2009 10.81 11.31 10.71 11.26 9,013,348 +0.29(+2.61%)
Jan 07, 2009 11.19 11.25 10.82 10.98 3,684,050 -0.43(-3.81%)
Jan 06, 2009 11.22 11.48 11.12 11.41 5,126,861 +0.36(+3.22%)
Jan 05, 2009 10.55 11.16 10.48 11.06 4,420,779 +0.40(+3.75%)
Jan 02, 2009 10.52 10.73 10.25 10.66 0 +0.25(+2.42%)
Jan 01, 2009 10.24 10.53 10.11 10.40 0 +0.00(+0.00%)
Dec 31, 2008 10.24 10.53 10.11 10.40 1,944,206 +0.22(+2.13%)
Dec 30, 2008 9.883 10.21 9.744 10.19 1,896,535 +0.34(+3.44%)
Dec 29, 2008 10.01 10.07 9.648 9.848 5,496,761 -0.16(-1.56%)
Dec 26, 2008 10.04 10.14 9.909 10.00 515,289 +0.01(+0.09%)
Dec 24, 2008 10.17 10.19 9.987 9.996 945,048 -0.08(-0.78%)
Dec 23, 2008 10.26 10.40 9.935 10.07 4,397,920 -0.08(-0.77%)
Dec 22, 2008 10.85 10.85 9.935 10.15 5,807,223 -0.88(-7.95%)
Dec 19, 2008 11.49 11.49 10.73 11.03 4,957,488 -0.30(-2.63%)
Dec 18, 2008 11.59 11.89 11.03 11.33 10,505,942 -0.16(-1.35%)
Dec 17, 2008 11.22 11.74 11.10 11.48 7,953,725 +0.14(+1.22%)
Dec 16, 2008 10.47 11.45 10.46 11.34 11,421,032 +0.94(+9.03%)
Dec 15, 2008 10.94 10.97 10.17 10.40 4,239,827 -0.42(-3.90%)
Dec 12, 2008 10.28 11.09 10.14 10.83 5,239,259 +0.22(+2.03%)
Dec 11, 2008 11.35 11.38 10.38 10.61 6,377,331 -0.84(-7.30%)
Dec 10, 2008 10.97 11.46 10.71 11.45 8,604,684 +0.49(+4.49%)
Dec 09, 2008 11.28 11.84 10.81 10.96 10,306,347 -0.52(-4.51%)
Dec 08, 2008 11.69 11.80 11.07 11.47 10,536,361 +0.28(+2.46%)
Dec 05, 2008 10.59 11.40 10.21 11.20 9,208,048 +0.42(+3.92%)
Dec 04, 2008 10.21 11.32 10.15 10.78 15,146,813 +0.44(+4.25%)
Dec 03, 2008 9.827 10.60 9.181 10.34 12,191,045 +0.81(+8.51%)
Dec 02, 2008 9.103 9.568 8.896 9.525 4,497,190 +0.55(+6.15%)
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.