Indicators

S&P Homebuilders SPDR (NY: XHB )

107.22 +1.80 (+1.71%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.89	30.95	30.03	30.07	4,063,804	-0.77(-2.51%)
Apr 27, 2007	31.38	31.57	30.81	30.84	2,056,440	-0.76(-2.40%)
Apr 26, 2007	30.73	31.73	30.70	31.60	6,236,915	+1.01(+3.31%)
Apr 25, 2007	30.74	30.77	30.15	30.59	3,868,634	+0.00(+0.00%)
Apr 24, 2007	30.46	30.59	29.84	30.59	4,270,221	+0.10(+0.32%)
Apr 23, 2007	30.88	30.99	30.32	30.49	4,002,913	-0.39(-1.28%)
Apr 20, 2007	30.63	31.07	30.51	30.89	3,360,829	+0.56(+1.85%)
Apr 19, 2007	30.10	30.72	30.04	30.32	2,951,868	-0.02(-0.06%)
Apr 18, 2007	29.49	30.50	29.26	30.34	5,990,878	+0.62(+2.07%)
Apr 17, 2007	29.68	29.99	29.59	29.73	5,363,649	+0.38(+1.29%)
Apr 16, 2007	29.20	29.43	29.05	29.35	4,240,798	+0.43(+1.49%)
Apr 13, 2007	29.10	29.29	28.77	28.92	1,300,640	-0.26(-0.91%)
Apr 12, 2007	28.26	29.27	28.17	29.18	5,786,025	+0.77(+2.70%)
Apr 11, 2007	28.87	28.87	28.41	28.41	3,009,114	-0.51(-1.76%)
Apr 10, 2007	28.87	29.05	28.78	28.93	2,278,420	+0.00(+0.00%)
Apr 09, 2007	28.90	29.05	28.69	28.93	3,276,195	+0.04(+0.12%)
Apr 05, 2007	28.43	29.05	28.43	28.89	3,305,732	+0.37(+1.30%)
Apr 04, 2007	28.61	28.72	28.41	28.52	1,206,349	-0.18(-0.61%)
Apr 03, 2007	28.51	29.01	28.34	28.70	2,999,117	+0.39(+1.37%)

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.