Indicators

S&P Homebuilders SPDR (NY: XHB )

105.22 +1.69 (+1.63%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.47	10.64	10.17	10.44	1,182,952	-0.08(-0.75%)
Nov 26, 2008	9.445	10.77	9.331	10.52	5,696,293	+0.91(+9.43%)
Nov 25, 2008	9.234	9.797	9.102	9.613	7,973,838	+0.70(+7.80%)
Nov 24, 2008	8.116	9.155	7.896	8.917	5,696,432	+1.01(+12.81%)
Nov 21, 2008	8.230	8.230	7.227	7.905	7,467,833	+0.09(+1.13%)
Nov 20, 2008	8.362	8.803	7.817	7.817	5,250,681	-0.66(-7.79%)
Nov 19, 2008	9.225	9.419	8.477	8.477	4,674,728	-0.92(-9.83%)
Nov 18, 2008	9.375	9.780	9.058	9.401	3,162,148	-0.05(-0.55%)
Nov 17, 2008	9.524	9.841	9.304	9.454	3,038,246	-0.26(-2.72%)
Nov 14, 2008	9.788	10.72	9.692	9.718	4,321,778	-0.44(-4.33%)
Nov 13, 2008	9.753	10.26	8.864	10.16	12,297,805	+0.48(+4.91%)
Nov 12, 2008	10.06	10.30	9.560	9.683	4,028,099	-0.74(-7.10%)
Nov 11, 2008	10.39	10.75	10.10	10.42	3,743,786	-0.22(-2.07%)
Nov 10, 2008	11.59	11.59	10.41	10.64	2,363,600	-0.58(-5.18%)
Nov 07, 2008	11.50	11.66	10.97	11.22	4,233,965	-0.28(-2.45%)
Nov 06, 2008	11.87	12.01	11.25	11.51	4,483,712	-0.46(-3.83%)
Nov 05, 2008	12.29	12.95	11.87	11.96	7,418,904	-0.76(-5.95%)
Nov 04, 2008	12.31	12.78	12.29	12.72	3,768,489	+0.63(+5.24%)

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.