Skip to main content

S&P Homebuilders SPDR (NY: XHB )

114.21 -0.82 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.73 12.91 12.58 12.62 340 -0.15(-1.17%)
Jun 29, 2010 13.10 13.17 12.66 12.77 13,274,880 -0.58(-4.36%)
Jun 25, 2010 13.35 13.43 13.13 13.35 3,704,713 +0.04(+0.27%)
Jun 24, 2010 13.53 13.63 13.21 13.32 15,901,632 -0.26(-1.95%)
Jun 23, 2010 13.45 13.80 13.14 13.58 18,816,994 +0.16(+1.18%)
Jun 22, 2010 13.79 13.95 13.40 13.42 11,821,235 -0.33(-2.43%)
Jun 21, 2010 14.14 14.19 13.69 13.76 8,507,077 -0.19(-1.33%)
Jun 18, 2010 13.94 14.16 13.92 13.94 6,904,022 -0.15(-1.05%)
Jun 17, 2010 14.44 14.47 13.94 14.09 12,553,525 -0.34(-2.38%)
Jun 16, 2010 14.44 14.60 14.29 14.43 5,542,078 -0.16(-1.08%)
Jun 15, 2010 14.38 14.63 14.20 14.59 113 +0.32(+2.22%)
Jun 14, 2010 14.33 14.56 14.21 14.27 5,356,902 +0.10(+0.68%)
Jun 11, 2010 14.10 14.26 13.92 14.18 7,246,007 -0.01(-0.06%)
Jun 10, 2010 13.81 14.22 13.76 14.19 11,620,323 +0.62(+4.60%)
Jun 09, 2010 13.61 14.02 13.46 13.56 11,062,315 +0.04(+0.26%)
Jun 08, 2010 13.65 13.74 13.23 13.53 8,388,991 -0.04(-0.32%)
Jun 07, 2010 14.21 14.21 13.54 13.57 12,474,213 -0.53(-3.74%)
Jun 04, 2010 14.10 14.61 14.04 14.10 12,332,882 -0.77(-5.15%)
Jun 03, 2010 14.94 15.05 14.71 14.86 5,082,071 +0.04(+0.24%)
Jun 02, 2010 14.60 14.86 14.58 14.83 2,273 +0.25(+1.69%)
Jun 01, 2010 14.95 15.08 14.56 14.58 9,393,502 -0.56(-3.72%)
May 28, 2010 15.15 15.38 14.98 15.15 4,571,077 -0.18(-1.15%)
May 27, 2010 15.05 15.33 14.90 15.32 6,265,305 +0.56(+3.81%)
May 26, 2010 14.81 15.32 14.69 14.76 10,506,338 +0.06(+0.42%)
May 25, 2010 14.12 14.75 13.98 14.70 9,092,430 +0.11(+0.78%)
May 24, 2010 14.64 15.00 14.56 14.58 8,015,792 -0.14(-0.96%)
May 21, 2010 14.29 14.97 14.24 14.72 11,012,596 +0.11(+0.72%)
May 20, 2010 14.59 15.01 14.52 14.62 926 -0.65(-4.26%)
May 19, 2010 15.28 15.67 14.97 15.27 10,618,916 -0.24(-1.53%)
May 18, 2010 15.96 16.15 15.40 15.51 4,547 -0.27(-1.73%)
May 17, 2010 15.82 15.92 15.18 15.78 7,666,777 -0.02(-0.11%)
May 14, 2010 15.80 16.01 15.57 15.80 8,924,437 -0.33(-2.07%)
May 13, 2010 16.58 16.61 16.03 16.13 9,998,691 -0.25(-1.50%)
May 12, 2010 16.32 16.66 16.24 16.38 17,984,314 +0.21(+1.31%)
May 11, 2010 16.40 16.50 16.10 16.17 10,407,018 -0.01(-0.05%)
May 10, 2010 16.03 16.21 15.98 16.17 10,390,785 +1.13(+7.54%)
May 07, 2010 15.49 15.79 14.91 15.04 27,966,890 -0.49(-3.17%)
May 06, 2010 16.06 16.31 14.47 15.53 15,639 -0.51(-3.15%)
May 05, 2010 16.20 16.54 15.95 16.04 15,640,790 -0.55(-3.31%)
May 04, 2010 16.91 16.99 16.43 16.59 14,632,626 -0.57(-3.33%)
May 03, 2010 16.88 17.22 16.88 17.16 5,126,691 +0.36(+2.15%)
Apr 30, 2010 17.26 17.48 16.78 16.80 11,799,153 -0.33(-1.90%)
Apr 29, 2010 16.81 17.17 16.67 17.12 8,439,635 +0.48(+2.91%)
Apr 28, 2010 16.67 16.88 16.54 16.64 12,979,574 +0.21(+1.28%)
Apr 27, 2010 16.96 17.10 16.34 16.43 227 -0.72(-4.21%)
Apr 26, 2010 17.38 17.59 17.15 17.15 12,745,822 -0.12(-0.71%)
Apr 23, 2010 17.05 17.54 17.01 17.27 19,726,318 +0.29(+1.71%)
Apr 22, 2010 16.27 17.05 16.18 16.98 17,111,728 +0.62(+3.76%)
Apr 21, 2010 16.04 16.47 16.04 16.37 227 +0.39(+2.42%)
Apr 20, 2010 15.83 16.05 15.70 15.98 6,942,750 +0.26(+1.62%)
Apr 19, 2010 15.57 15.79 15.44 15.73 6,068,843 +0.02(+0.11%)
Apr 16, 2010 15.85 15.90 15.51 15.71 7,568,933 -0.23(-1.44%)
Apr 15, 2010 16.09 16.10 15.85 15.94 5,057,690 -0.17(-1.04%)
Apr 14, 2010 15.67 16.12 15.67 16.10 7,528,734 +0.48(+3.10%)
Apr 13, 2010 15.54 15.68 15.51 15.62 5,348,620 +0.09(+0.57%)
Apr 12, 2010 15.39 15.55 15.29 15.53 7,911,694 +0.19(+1.26%)
Apr 09, 2010 15.20 15.40 15.11 15.34 6,624,991 +0.15(+0.98%)
Apr 08, 2010 14.85 15.20 14.78 15.19 11,401,072 +0.31(+2.07%)
Apr 07, 2010 15.10 15.20 14.82 14.88 13,453,546 -0.22(-1.46%)
Apr 06, 2010 15.17 15.20 14.94 15.10 11,755,662 -0.11(-0.69%)
Apr 05, 2010 14.99 15.27 14.95 15.21 3,266,648 +0.27(+1.83%)
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.