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 28, 2017	33.98	34.08	33.63	33.71	2,340,353	-0.34(-0.99%)
Feb 27, 2017	33.55	34.05	33.50	34.04	2,223,785	+0.51(+1.54%)
Feb 24, 2017	33.26	33.53	33.14	33.53	2,113,442	+0.14(+0.42%)
Feb 23, 2017	33.67	33.99	33.30	33.39	1,057,632	-0.16(-0.47%)
Feb 22, 2017	33.69	33.78	33.49	33.55	949,342	+0.02(+0.06%)
Feb 21, 2017	33.22	33.54	33.22	33.53	1,559,305	+0.40(+1.21%)
Feb 17, 2017		33.13	33.13	33.13	0	+0.02(+0.06%)
Feb 16, 2017	33.22	33.38	32.96	33.11	1,258,805	-0.06(-0.17%)
Feb 15, 2017	32.86	33.23	32.82	33.16	1,138,563	+0.25(+0.77%)
Feb 14, 2017	32.85	32.95	32.75	32.91	1,063,527	-0.02(-0.06%)
Feb 13, 2017	33.05	33.18	32.92	32.93	896,509	-0.02(-0.06%)
Feb 10, 2017	32.56	33.00	32.42	32.95	1,614,632	+0.39(+1.21%)
Feb 09, 2017	32.23	32.59	32.08	32.56	2,020,830	+0.33(+1.02%)
Feb 08, 2017	32.11	32.27	31.98	32.23	1,229,142	+0.07(+0.23%)
Feb 07, 2017	32.33	32.36	32.03	32.15	867,915	-0.03(-0.09%)
Feb 06, 2017	32.35	32.40	32.15	32.18	2,280,657	-0.21(-0.64%)
Feb 03, 2017	32.34	32.42	32.26	32.39	1,039,148	+0.27(+0.85%)
Feb 02, 2017	32.24	32.35	32.07	32.12	2,045,441	-0.17(-0.52%)

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.