Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.47 -0.48 (-0.48%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.52 31.52 31.52 31.52 4,004,070 +0.11(+0.35%)
Dec 30, 2014 31.31 31.54 31.31 31.41 2,058,643 -0.01(-0.03%)
Dec 29, 2014 31.07 31.56 31.06 31.42 2,903,808 +0.30(+0.95%)
Dec 26, 2014 31.05 31.33 31.05 31.12 1,519,361 +0.07(+0.24%)
Dec 24, 2014 31.10 31.05 31.05 31.05 1,800,034 +0.00(+0.00%)
Dec 23, 2014 30.93 31.20 30.88 31.05 2,920,186 +0.18(+0.57%)
Dec 22, 2014 30.80 30.90 30.58 30.87 3,049,867 +0.13(+0.42%)
Dec 19, 2014 30.97 30.97 30.56 30.74 2,772,928 +0.02(+0.05%)
Dec 18, 2014 30.61 30.75 30.36 30.73 4,067,078 +0.44(+1.46%)
Dec 17, 2014 29.53 30.36 29.46 30.28 6,287,237 +0.83(+2.83%)
Dec 16, 2014 29.54 29.91 29.42 29.45 3,649,396 -0.29(-0.98%)
Dec 15, 2014 29.81 30.11 29.56 29.74 3,827,882 -0.06(-0.19%)
Dec 12, 2014 29.93 30.09 29.77 29.80 8,899,254 -0.30(-1.01%)
Dec 11, 2014 29.99 30.50 29.99 30.10 4,528,604 +0.25(+0.83%)
Dec 10, 2014 30.49 30.70 29.82 29.85 5,666,369 -0.77(-2.50%)
Dec 09, 2014 30.34 30.63 30.18 30.62 2,802,801 +0.08(+0.27%)
Dec 08, 2014 30.59 30.83 30.42 30.53 2,596,583 -0.15(-0.48%)
Dec 05, 2014 30.56 30.82 30.53 30.68 2,103,188 +0.06(+0.21%)
Dec 04, 2014 30.63 30.75 30.50 30.62 2,389,427 -0.15(-0.48%)
Dec 03, 2014 30.69 30.98 30.57 30.76 2,244,048 +0.12(+0.39%)
Dec 02, 2014 30.58 30.75 30.55 30.64 1,354,180 +0.09(+0.30%)
Dec 01, 2014 31.10 31.19 30.47 30.55 4,200,181 -0.32(-1.05%)
Nov 28, 2014 30.70 31.02 30.68 30.87 3,541,104 +0.13(+0.42%)
Nov 26, 2014 30.78 30.75 30.75 30.75 2,126,080 -0.16(-0.51%)
Nov 25, 2014 31.01 31.22 30.73 30.90 4,572,959 -0.09(-0.30%)
Nov 24, 2014 30.74 31.04 30.74 30.99 2,823,043 +0.30(+0.99%)
Nov 21, 2014 30.88 30.93 30.65 30.69 5,018,654 +0.16(+0.51%)
Nov 20, 2014 29.85 30.68 29.77 30.53 4,800,717 +0.64(+2.13%)
Nov 19, 2014 29.97 29.98 29.62 29.90 2,228,698 +0.15(+0.50%)
Nov 18, 2014 29.60 29.88 29.59 29.75 1,623,157 +0.07(+0.25%)
Nov 17, 2014 29.83 29.83 29.61 29.68 2,035,422 -0.09(-0.31%)
Nov 14, 2014 29.72 29.85 29.62 29.77 1,360,253 +0.06(+0.22%)
Nov 13, 2014 29.80 29.93 29.61 29.70 1,447,463 -0.09(-0.31%)
Nov 12, 2014 29.66 29.83 29.53 29.80 1,648,196 -0.01(-0.03%)
Nov 11, 2014 29.41 29.81 29.40 29.80 3,817,062 +0.35(+1.19%)
Nov 10, 2014 29.59 29.65 29.39 29.45 4,685,185 +0.10(+0.35%)
Nov 07, 2014 29.18 29.43 29.12 29.35 3,339,031 +0.10(+0.35%)
Nov 06, 2014 28.73 29.30 28.73 29.25 5,251,428 +0.54(+1.86%)
Nov 05, 2014 28.87 28.97 28.61 28.72 2,653,783 +0.09(+0.32%)
Nov 04, 2014 28.73 28.84 28.48 28.62 2,686,635 -0.23(-0.80%)
Nov 03, 2014 28.83 28.89 28.56 28.85 6,255,413 +0.14(+0.48%)
Oct 31, 2014 28.87 28.99 28.59 28.72 4,095,469 +0.10(+0.35%)
Oct 30, 2014 28.46 28.69 28.15 28.61 3,309,251 +0.25(+0.88%)
Oct 29, 2014 28.62 28.80 28.14 28.37 8,642,020 -0.32(-1.13%)
Oct 28, 2014 28.42 28.72 28.23 28.69 7,511,790 +0.31(+1.11%)
Oct 27, 2014 28.27 28.37 28.37 28.37 2,644,313 +0.00(+0.00%)
Oct 24, 2014 28.38 28.40 28.05 28.37 4,843,618 +0.06(+0.23%)
Oct 23, 2014 28.14 28.56 28.03 28.31 5,764,330 +0.43(+1.56%)
Oct 22, 2014 27.94 28.25 27.85 27.88 4,176,035 -0.25(-0.89%)
Oct 21, 2014 27.72 28.19 27.70 28.13 5,679,360 +0.46(+1.67%)
Oct 20, 2014 27.14 27.68 26.98 27.66 7,303,378 +0.58(+2.15%)
Oct 17, 2014 27.03 27.24 26.77 27.08 7,944,544 +0.43(+1.63%)
Oct 16, 2014 25.88 26.91 25.88 26.65 5,704,879 +0.14(+0.52%)
Oct 15, 2014 25.75 26.67 25.51 26.51 9,625,042 +0.42(+1.59%)
Oct 14, 2014 26.02 26.42 25.88 26.10 6,766,998 +0.25(+0.96%)
Oct 13, 2014 26.40 26.65 25.78 25.85 7,141,298 -0.54(-2.06%)
Oct 10, 2014 26.75 26.98 26.36 26.39 9,521,314 -0.49(-1.82%)
Oct 09, 2014 27.44 27.53 26.83 26.88 4,049,547 -0.56(-2.05%)
Oct 08, 2014 27.03 27.47 26.82 27.44 4,614,738 +0.35(+1.29%)
Oct 07, 2014 27.25 27.49 27.08 27.09 2,889,339 -0.38(-1.38%)
Oct 06, 2014 27.63 27.70 27.42 27.47 3,208,323 +0.01(+0.03%)
Oct 03, 2014 27.34 27.57 27.03 27.46 2,783,504 +0.30(+1.09%)
Oct 02, 2014 26.82 27.24 26.70 27.17 6,303,924 +0.27(+0.99%)
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.