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

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 12.24 12.37 11.87 11.94 13,572,867 -0.13(-1.09%)
Apr 29, 2009 12.05 12.36 11.84 12.07 10,338,184 +0.18(+1.56%)
Apr 28, 2009 11.82 12.08 11.63 11.88 9,370,851 -0.05(-0.44%)
Apr 27, 2009 11.90 12.37 11.80 11.94 12,521,012 -0.20(-1.67%)
Apr 24, 2009 11.54 12.28 11.40 12.14 20,631,392 +0.75(+6.57%)
Apr 23, 2009 11.51 11.62 10.83 11.39 15,186,237 -0.04(-0.39%)
Apr 22, 2009 10.94 11.80 10.88 11.43 14,032,472 +0.30(+2.69%)
Apr 21, 2009 10.40 11.21 10.39 11.14 8,252,474 +0.53(+4.98%)
Apr 20, 2009 11.27 11.29 10.54 10.61 19,109,266 -0.89(-7.73%)
Apr 17, 2009 11.10 11.57 11.07 11.50 11,548,689 +0.39(+3.49%)
Apr 16, 2009 10.74 11.19 10.53 11.11 11,850,761 +0.53(+4.99%)
Apr 15, 2009 10.04 10.76 10.04 10.58 40,904,524 +0.42(+4.16%)
Apr 14, 2009 10.38 10.48 9.965 10.16 7,307,873 -0.26(-2.53%)
Apr 13, 2009 10.32 10.45 10.15 10.42 3,709,540 +0.09(+0.85%)
Apr 09, 2009 10.11 10.44 9.947 10.33 6,720,118 +0.56(+5.69%)
Apr 08, 2009 10.08 10.10 9.630 9.778 10,502,071 +0.16(+1.63%)
Apr 07, 2009 9.903 9.938 9.498 9.621 6,602,227 -0.50(-4.96%)
Apr 06, 2009 10.09 10.15 9.824 10.12 7,840,710 -0.11(-1.12%)
Apr 03, 2009 10.08 10.32 9.868 10.24 12,566,300 +0.16(+1.57%)
Apr 02, 2009 9.894 10.32 9.824 10.08 10,054,814 +0.50(+5.24%)
Apr 01, 2009 9.093 9.736 9.075 9.577 9,732,352 +0.23(+2.45%)
Mar 31, 2009 9.665 9.736 8.803 9.348 14,607,085 -0.18(-1.94%)
Mar 30, 2009 9.929 9.947 9.322 9.533 11,596,247 -0.77(-7.51%)
Mar 26, 2009 9.903 10.33 9.797 10.31 13,667,793 +0.71(+7.43%)
Mar 25, 2009 9.630 10.27 9.260 9.595 26,256,640 +0.13(+1.40%)
Mar 24, 2009 9.533 9.788 9.445 9.463 8,926,561 -0.14(-1.47%)
Mar 23, 2009 9.234 9.612 9.208 9.604 17,561,118 +0.92(+10.54%)
Mar 20, 2009 9.225 9.225 8.556 8.688 11,896,558 -0.59(-6.36%)
Mar 19, 2009 9.727 9.771 9.119 9.278 13,909,869 -0.12(-1.31%)
Mar 18, 2009 8.750 9.656 8.477 9.401 30,568,760 +0.63(+7.12%)
Mar 17, 2009 8.565 8.838 8.327 8.776 9,272,691 +0.36(+4.29%)
Mar 16, 2009 8.873 8.873 8.371 8.415 13,881,070 -0.28(-3.24%)
Mar 13, 2009 8.899 8.908 8.433 8.697 0 -0.02(-0.20%)
Mar 12, 2009 8.134 8.785 7.940 8.715 12,930,961 +0.55(+6.68%)
Mar 11, 2009 8.160 8.389 8.028 8.169 13,766,807 +0.05(+0.65%)
Mar 10, 2009 7.553 8.142 7.473 8.116 10,136,450 +0.87(+12.03%)
Mar 09, 2009 7.042 7.570 7.042 7.245 10,639,308 -0.02(-0.24%)
Mar 06, 2009 7.456 7.561 7.086 7.262 0 -0.15(-2.02%)
Mar 05, 2009 7.526 7.702 7.341 7.412 7,876,825 -0.32(-4.11%)
Mar 04, 2009 7.711 7.870 7.544 7.730 4,825,362 -0.08(-1.00%)
Mar 02, 2009 7.975 8.204 7.799 7.808 3,695,233 -0.39(-4.73%)
Feb 27, 2009 8.090 8.468 8.090 8.195 0 -0.15(-1.79%)
Feb 26, 2009 8.679 8.776 8.301 8.345 11,667,378 -0.18(-2.07%)
Feb 25, 2009 8.618 8.767 8.248 8.521 12,405,271 -0.18(-2.02%)
Feb 24, 2009 8.195 8.943 8.186 8.697 11,926,093 +0.59(+7.27%)
Feb 23, 2009 8.406 8.486 8.081 8.107 17,835,786 -0.13(-1.60%)
Feb 20, 2009 8.178 8.380 7.988 8.239 14,438,808 -0.09(-1.06%)
Feb 19, 2009 8.943 9.111 8.318 8.327 21,931,022 -0.51(-5.78%)
Feb 18, 2009 9.199 9.348 8.723 8.838 18,948,654 -0.31(-3.37%)
Feb 17, 2009 9.058 9.287 9.023 9.146 8,253,588 -0.27(-2.90%)
Feb 13, 2009 9.445 9.604 9.216 9.419 8,732,860 -0.04(-0.47%)
Feb 12, 2009 9.252 9.472 8.935 9.463 18,266,056 -0.11(-1.19%)
Feb 11, 2009 9.577 9.832 9.368 9.577 9,773,385 +0.05(+0.55%)
Feb 10, 2009 10.31 10.55 9.454 9.524 25,105,346 -0.84(-8.07%)
Feb 09, 2009 10.55 10.59 10.11 10.36 16,306,884 -0.17(-1.59%)
Feb 06, 2009 9.859 10.84 9.854 10.53 28,164,118 +0.70(+7.07%)
Feb 05, 2009 9.472 9.956 9.463 9.832 9,673,558 +0.26(+2.76%)
Feb 04, 2009 9.762 9.947 9.516 9.568 8,952,989 -0.20(-2.07%)
Feb 03, 2009 9.234 9.824 9.225 9.771 12,639,385 +0.72(+7.98%)
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.