Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.49 -0.46 (-0.46%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.72 19.73 19.34 19.36 5,574,694 -0.20(-1.02%)
Mar 29, 2012 19.56 19.61 19.21 19.56 9,331,002 -0.14(-0.69%)
Mar 28, 2012 19.65 19.81 19.38 19.70 6,442,820 +0.05(+0.23%)
Mar 27, 2012 19.62 19.94 19.62 19.65 9,489,812 +0.17(+0.88%)
Mar 26, 2012 19.52 19.60 19.27 19.48 6,833,775 +0.23(+1.18%)
Mar 23, 2012 18.89 19.29 18.74 19.25 15,559,024 -0.09(-0.47%)
Mar 22, 2012 19.43 19.46 19.18 19.34 4,447,034 -0.24(-1.25%)
Mar 21, 2012 19.50 19.71 19.37 19.59 6,270,898 +0.21(+1.08%)
Mar 20, 2012 19.39 19.46 19.14 19.38 6,982,444 -0.15(-0.79%)
Mar 19, 2012 19.48 19.68 19.32 19.53 10,115,506 +0.03(+0.14%)
Mar 16, 2012 19.83 19.83 19.43 19.51 8,891,375 -0.26(-1.29%)
Mar 15, 2012 19.34 19.76 19.19 19.76 8,538,952 +0.49(+2.54%)
Mar 14, 2012 19.41 19.56 19.19 19.27 6,949,734 -0.11(-0.56%)
Mar 13, 2012 18.95 19.38 18.89 19.38 9,406,795 +0.61(+3.23%)
Mar 12, 2012 18.76 18.86 18.67 18.77 4,346,370 +0.12(+0.63%)
Mar 09, 2012 18.40 18.87 18.36 18.66 8,547,267 +0.36(+1.98%)
Mar 08, 2012 18.03 18.36 17.92 18.29 5,441,989 +0.42(+2.33%)
Mar 07, 2012 17.55 17.94 17.55 17.88 6,377,046 +0.41(+2.33%)
Mar 06, 2012 17.72 17.73 17.42 17.47 10,513,395 -0.54(-3.01%)
Mar 05, 2012 17.93 18.17 17.82 18.01 5,849,115 +0.09(+0.48%)
Mar 02, 2012 18.18 18.27 17.87 17.93 3,881,596 -0.24(-1.32%)
Mar 01, 2012 18.28 18.41 18.12 18.17 5,999,005 -0.05(-0.27%)
Feb 29, 2012 18.02 18.42 18.01 18.22 12,122,831 +0.19(+1.08%)
Feb 28, 2012 18.15 18.20 17.91 18.02 8,998,329 -0.05(-0.30%)
Feb 27, 2012 17.67 18.18 17.61 18.08 15,281,988 +0.29(+1.63%)
Feb 24, 2012 18.11 18.15 17.78 17.79 8,430,343 -0.26(-1.45%)
Feb 23, 2012 17.78 18.13 17.67 18.05 8,344,242 +0.34(+1.94%)
Feb 22, 2012 17.91 18.00 17.66 17.71 9,210,840 -0.26(-1.46%)
Feb 21, 2012 18.32 18.39 17.89 17.97 8,230,244 -0.23(-1.24%)
Feb 17, 2012 18.20 18.35 18.18 18.20 6,153,824 +0.07(+0.40%)
Feb 16, 2012 17.96 18.13 17.87 18.12 9,582,693 +0.14(+0.81%)
Feb 15, 2012 18.24 18.35 17.90 17.98 8,675,807 -0.24(-1.29%)
Feb 14, 2012 18.24 18.24 18.00 18.21 7,731,172 -0.21(-1.13%)
Feb 13, 2012 18.27 18.46 18.18 18.42 3,861,458 +0.36(+1.98%)
Feb 10, 2012 18.12 18.23 17.97 18.06 4,705,529 -0.27(-1.46%)
Feb 09, 2012 18.34 18.39 18.08 18.33 6,856,048 +0.04(+0.20%)
Feb 08, 2012 18.23 18.36 18.08 18.29 5,260,878 +0.05(+0.27%)
Feb 07, 2012 18.31 18.37 18.14 18.25 5,291,701 -0.07(-0.37%)
Feb 06, 2012 18.22 18.46 18.15 18.31 7,764,382 -0.05(-0.30%)
Feb 03, 2012 17.92 18.46 17.92 18.37 14,155,030 +0.76(+4.32%)
Feb 02, 2012 17.42 17.69 17.42 17.61 5,597,583 +0.19(+1.09%)
Feb 01, 2012 17.10 17.50 17.10 17.42 10,802,723 +0.52(+3.05%)
Jan 31, 2012 17.27 17.32 16.82 16.90 11,168,082 -0.24(-1.43%)
Jan 30, 2012 17.18 17.19 16.95 17.15 5,986,750 -0.24(-1.35%)
Jan 27, 2012 17.20 17.43 17.11 17.38 5,753,276 +0.14(+0.79%)
Jan 26, 2012 17.53 17.70 17.15 17.24 9,643,850 -0.23(-1.30%)
Jan 25, 2012 17.15 17.54 17.01 17.47 11,156,419 +0.36(+2.12%)
Jan 24, 2012 16.69 17.15 16.67 17.11 4,751,291 +0.27(+1.61%)
Jan 23, 2012 16.95 17.17 16.72 16.84 6,811,806 -0.07(-0.43%)
Jan 20, 2012 17.38 17.45 16.90 16.91 10,818,419 -0.44(-2.56%)
Jan 19, 2012 17.28 17.40 17.11 17.35 7,170,472 +0.05(+0.26%)
Jan 18, 2012 16.75 17.34 16.61 17.31 12,044,856 +0.59(+3.52%)
Jan 17, 2012 16.88 16.98 16.61 16.72 9,028,535 +0.04(+0.22%)
Jan 13, 2012 16.67 16.77 16.42 16.68 9,702,460 -0.20(-1.18%)
Jan 12, 2012 16.91 16.91 16.58 16.88 11,463,914 +0.00(+0.00%)
Jan 11, 2012 16.70 16.96 16.63 16.88 13,438,203 +0.27(+1.64%)
Jan 10, 2012 16.65 16.69 16.48 16.61 11,144,392 +0.29(+1.77%)
Jan 09, 2012 16.32 16.41 16.15 16.32 7,246,341 +0.09(+0.56%)
Jan 06, 2012 16.36 16.47 16.13 16.23 3,847,002 -0.09(-0.55%)
Jan 05, 2012 15.79 16.36 15.67 16.32 6,447,491 +0.41(+2.56%)
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.