Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.090	8.468	8.090	8.195	0	-0.15(-1.79%)
Feb 26, 2009	8.679	8.776	8.301	8.345	11,667,378	-0.18(-2.07%)
Feb 25, 2009	8.618	8.767	8.248	8.521	12,405,271	-0.18(-2.02%)
Feb 24, 2009	8.195	8.943	8.186	8.697	11,926,093	+0.59(+7.27%)
Feb 23, 2009	8.406	8.486	8.081	8.107	17,835,786	-0.13(-1.60%)
Feb 20, 2009	8.178	8.380	7.988	8.239	14,438,808	-0.09(-1.06%)
Feb 19, 2009	8.943	9.111	8.318	8.327	21,931,022	-0.51(-5.78%)
Feb 18, 2009	9.199	9.348	8.723	8.838	18,948,654	-0.31(-3.37%)
Feb 17, 2009	9.058	9.287	9.023	9.146	8,253,588	-0.27(-2.90%)
Feb 13, 2009	9.445	9.604	9.216	9.419	8,732,860	-0.04(-0.47%)
Feb 12, 2009	9.252	9.472	8.935	9.463	18,266,056	-0.11(-1.19%)
Feb 11, 2009	9.577	9.832	9.368	9.577	9,773,385	+0.05(+0.55%)
Feb 10, 2009	10.31	10.55	9.454	9.524	25,105,346	-0.84(-8.07%)
Feb 09, 2009	10.55	10.59	10.11	10.36	16,306,884	-0.17(-1.59%)
Feb 06, 2009	9.859	10.84	9.854	10.53	28,164,118	+0.70(+7.07%)
Feb 05, 2009	9.472	9.956	9.463	9.832	9,673,558	+0.26(+2.76%)
Feb 04, 2009	9.762	9.947	9.516	9.568	8,952,989	-0.20(-2.07%)
Feb 03, 2009	9.234	9.824	9.225	9.771	12,639,385	+0.72(+7.98%)

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.