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

S&P Homebuilders SPDR (NY: XHB )

101.08 +0.09 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2009 9.651 9.722 8.790 9.335 14,627,970 -0.18(-1.94%)
Mar 30, 2009 9.915 9.933 9.309 9.520 11,612,827 -0.77(-7.51%)
Mar 26, 2009 9.889 10.31 9.783 10.29 13,687,335 +0.71(+7.43%)
Mar 25, 2009 9.616 10.26 9.247 9.581 26,294,180 +0.13(+1.40%)
Mar 24, 2009 9.520 9.774 9.432 9.449 8,939,323 -0.14(-1.47%)
Mar 23, 2009 9.221 9.599 9.194 9.590 17,586,226 +0.91(+10.54%)
Mar 20, 2009 9.212 9.212 8.544 8.676 11,913,568 -0.59(-6.36%)
Mar 19, 2009 9.713 9.757 9.106 9.265 13,929,756 -0.12(-1.31%)
Mar 18, 2009 8.737 9.643 8.465 9.388 30,612,466 +0.62(+7.12%)
Mar 17, 2009 8.553 8.825 8.315 8.764 9,285,948 +0.36(+4.29%)
Mar 16, 2009 8.860 8.860 8.359 8.403 13,900,917 -0.28(-3.24%)
Mar 13, 2009 8.887 8.896 8.421 8.685 0 -0.02(-0.20%)
Mar 12, 2009 8.122 8.772 7.929 8.702 12,949,449 +0.54(+6.68%)
Mar 11, 2009 8.148 8.377 8.017 8.157 13,786,490 +0.05(+0.65%)
Mar 10, 2009 7.542 8.131 7.463 8.104 10,150,943 +0.87(+12.03%)
Mar 09, 2009 7.032 7.559 7.032 7.234 10,654,520 -0.02(-0.24%)
Mar 06, 2009 7.445 7.551 7.076 7.252 0 -0.15(-2.02%)
Mar 05, 2009 7.515 7.691 7.331 7.401 7,888,087 -0.32(-4.11%)
Mar 04, 2009 7.700 7.858 7.533 7.719 4,832,261 -0.08(-1.00%)
Mar 02, 2009 7.964 8.192 7.788 7.797 3,700,516 -0.39(-4.73%)
Feb 27, 2009 8.078 8.456 8.078 8.184 0 -0.15(-1.79%)
Feb 26, 2009 8.667 8.764 8.289 8.333 11,684,060 -0.18(-2.07%)
Feb 25, 2009 8.605 8.755 8.236 8.509 12,423,008 -0.18(-2.02%)
Feb 24, 2009 8.184 8.931 8.175 8.685 11,943,144 +0.59(+7.27%)
Feb 23, 2009 8.394 8.474 8.069 8.096 17,861,286 -0.13(-1.60%)
Feb 20, 2009 8.166 8.368 7.977 8.227 14,459,452 -0.09(-1.06%)
Feb 19, 2009 8.931 9.098 8.307 8.315 21,962,378 -0.51(-5.78%)
Feb 18, 2009 9.186 9.335 8.711 8.825 18,975,746 -0.31(-3.37%)
Feb 17, 2009 9.045 9.273 9.010 9.133 8,265,388 -0.27(-2.90%)
Feb 13, 2009 9.432 9.590 9.203 9.405 8,745,345 -0.04(-0.47%)
Feb 12, 2009 9.238 9.458 8.922 9.449 18,292,172 -0.11(-1.19%)
Feb 11, 2009 9.564 9.818 9.354 9.564 9,787,359 +0.05(+0.55%)
Feb 10, 2009 10.29 10.53 9.440 9.511 25,141,242 -0.84(-8.07%)
Feb 09, 2009 10.54 10.57 10.09 10.35 16,330,199 -0.17(-1.59%)
Feb 06, 2009 9.845 10.82 9.840 10.51 28,204,386 +0.69(+7.07%)
Feb 05, 2009 9.458 9.942 9.449 9.818 9,687,389 +0.26(+2.76%)
Feb 04, 2009 9.748 9.933 9.502 9.555 8,965,790 -0.20(-2.07%)
Feb 03, 2009 9.221 9.810 9.212 9.757 12,657,457 +0.72(+7.98%)
Feb 02, 2009 8.922 9.317 8.799 9.036 12,140,399 +0.00(+0.00%)
Jan 30, 2009 9.502 9.502 8.939 9.036 0 -0.32(-3.38%)
Jan 29, 2009 9.845 9.950 9.309 9.353 7,364,212 -0.73(-7.24%)
Jan 28, 2009 9.766 10.25 9.731 10.08 8,901,424 +0.58(+6.11%)
Jan 27, 2009 9.669 9.801 9.370 9.502 5,706,079 -0.14(-1.46%)
Jan 26, 2009 9.502 9.994 9.397 9.643 9,028,918 +0.22(+2.33%)
Jan 23, 2009 9.133 9.669 9.071 9.423 5,075,289 +0.03(+0.28%)
Jan 22, 2009 9.344 9.625 9.247 9.397 6,591,231 -0.23(-2.37%)
Jan 21, 2009 9.616 9.731 9.054 9.625 8,096,544 +0.19(+2.05%)
Jan 20, 2009 10.06 10.11 9.397 9.432 4,648,182 -0.71(-7.02%)
Jan 16, 2009 10.06 10.28 9.665 10.14 5,149,187 +0.22(+2.21%)
Jan 15, 2009 9.915 10.28 9.493 9.924 5,673,396 +0.04(+0.44%)
Jan 14, 2009 10.26 10.26 9.818 9.880 4,125,294 -0.55(-5.23%)
Jan 13, 2009 10.24 10.54 10.17 10.43 5,924,959 +0.08(+0.76%)
Jan 12, 2009 10.93 10.99 10.22 10.35 5,342,336 -0.54(-4.93%)
Jan 09, 2009 11.38 11.43 10.58 10.88 15,283,212 -0.52(-4.55%)
Jan 08, 2009 10.94 11.44 10.84 11.40 8,904,998 +0.29(+2.61%)
Jan 07, 2009 11.33 11.38 10.95 11.11 3,639,763 -0.44(-3.81%)
Jan 06, 2009 11.36 11.62 11.25 11.55 5,065,231 +0.36(+3.22%)
Jan 05, 2009 10.68 11.30 10.61 11.19 4,367,637 +0.40(+3.75%)
Jan 02, 2009 10.64 10.86 10.37 10.79 0 +0.25(+2.42%)
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.