Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.62 12.70 12.43 12.61 7,042,646 -0.10(-0.76%)
Nov 27, 2009 12.66 12.83 12.54 12.71 5,175,526 -0.23(-1.77%)
Nov 25, 2009 12.85 13.01 12.79 12.94 5,144,137 +0.11(+0.82%)
Nov 24, 2009 13.03 13.05 12.76 12.83 5,752,364 -0.16(-1.22%)
Nov 23, 2009 12.97 13.34 12.94 12.99 9,184,555 +0.16(+1.23%)
Nov 20, 2009 12.86 13.00 12.70 12.83 5,538,972 -0.22(-1.69%)
Nov 19, 2009 13.28 13.28 12.90 13.05 5,674,148 -0.26(-1.92%)
Nov 18, 2009 13.24 13.46 13.22 13.31 7,719,847 +0.01(+0.07%)
Nov 17, 2009 13.36 13.43 13.13 13.30 9,219,570 -0.11(-0.79%)
Nov 16, 2009 13.24 13.53 13.20 13.41 9,111,511 +0.30(+2.28%)
Nov 13, 2009 13.04 13.29 12.91 13.11 7,896,560 +0.02(+0.14%)
Nov 12, 2009 13.45 13.47 13.02 13.09 6,631,130 -0.33(-2.43%)
Nov 11, 2009 13.29 13.56 13.27 13.42 10,366,795 +0.39(+2.97%)
Nov 10, 2009 13.09 13.29 12.84 13.03 7,183,863 -0.09(-0.67%)
Nov 09, 2009 12.98 13.13 12.95 13.12 5,239,598 +0.29(+2.27%)
Nov 06, 2009 12.59 12.98 12.54 12.83 9,495,296 +0.32(+2.53%)
Nov 05, 2009 12.48 12.88 12.47 12.51 10,115,840 +0.10(+0.78%)
Nov 04, 2009 12.51 12.76 12.37 12.41 13,017,613 +0.00(+0.02%)
Nov 03, 2009 12.03 12.46 11.99 12.41 12,059,069 +0.24(+1.93%)
Nov 02, 2009 12.17 12.47 11.88 12.17 12,968,508 +0.04(+0.29%)
Oct 30, 2009 12.53 12.55 12.09 12.14 11,231,205 -0.48(-3.77%)
Oct 29, 2009 12.22 12.72 12.40 12.61 10,867,704 +0.40(+3.24%)
Oct 28, 2009 12.76 12.80 12.16 12.22 19,780,250 -0.63(-4.93%)
Oct 27, 2009 13.04 13.12 12.81 12.85 12,903,528 -0.18(-1.35%)
Oct 26, 2009 13.20 13.46 12.94 13.03 10,435,099 -0.20(-1.53%)
Oct 23, 2009 13.26 13.29 13.12 13.23 14,561,204 -0.31(-2.28%)
Oct 22, 2009 12.93 13.73 12.84 13.54 20,641,014 +0.53(+4.06%)
Oct 21, 2009 13.38 13.56 12.98 13.01 9,177,437 -0.31(-2.31%)
Oct 20, 2009 13.24 13.35 13.23 13.32 5,865,524 -0.31(-2.26%)
Oct 19, 2009 13.66 13.79 13.52 13.63 4,869,840 +0.01(+0.06%)
Oct 16, 2009 13.69 13.75 13.43 13.62 6,443,192 -0.15(-1.09%)
Oct 15, 2009 13.67 13.84 13.66 13.77 5,497,413 -0.04(-0.26%)
Oct 14, 2009 13.69 13.81 13.61 13.80 4,606,116 +0.27(+2.02%)
Oct 13, 2009 13.27 13.68 13.22 13.53 9,760,271 +0.27(+2.06%)
Oct 12, 2009 13.42 13.47 13.21 13.26 3,358,304 -0.07(-0.53%)
Oct 09, 2009 13.18 13.45 13.13 13.33 6,036,251 +0.11(+0.80%)
Oct 08, 2009 12.89 13.44 12.89 13.22 12,613,658 +0.41(+3.23%)
Oct 07, 2009 12.93 12.97 12.68 12.81 4,217,954 -0.12(-0.95%)
Oct 06, 2009 12.86 13.16 12.80 12.93 9,765,644 +0.17(+1.31%)
Oct 05, 2009 12.64 12.85 12.57 12.76 5,581,225 +0.21(+1.68%)
Oct 02, 2009 12.46 12.69 12.43 12.55 6,872,177 -0.11(-0.90%)
Oct 01, 2009 13.20 13.20 12.67 12.67 12,911,467 -0.56(-4.26%)
Sep 30, 2009 13.64 13.64 13.07 13.23 9,584,679 -0.26(-1.96%)
Sep 29, 2009 13.40 13.60 13.33 13.49 4,373,467 +0.20(+1.52%)
Sep 28, 2009 13.20 13.39 13.09 13.29 5,675,673 +0.18(+1.41%)
Sep 25, 2009 13.29 13.43 13.02 13.11 10,670,755 -0.31(-2.30%)
Sep 24, 2009 13.83 13.86 13.25 13.42 16,222,981 -0.26(-1.87%)
Sep 23, 2009 14.03 14.04 13.64 13.67 7,306,244 -0.33(-2.33%)
Sep 22, 2009 14.20 14.23 13.93 14.00 8,092,109 -0.02(-0.13%)
Sep 21, 2009 14.13 14.15 13.64 14.01 10,732,679 -0.16(-1.12%)
Sep 18, 2009 14.43 14.50 14.15 14.17 7,576,402 -0.04(-0.31%)
Sep 17, 2009 14.50 14.74 14.09 14.22 9,742,524 +0.04(+0.25%)
Sep 16, 2009 14.04 14.57 13.96 14.18 11,026,013 +0.32(+2.29%)
Sep 15, 2009 13.57 13.93 13.55 13.86 7,188,644 +0.25(+1.81%)
Sep 14, 2009 13.64 13.68 13.41 13.62 3,788,411 -0.08(-0.58%)
Sep 11, 2009 13.89 13.90 13.57 13.70 4,399,675 -0.05(-0.38%)
Sep 10, 2009 13.66 13.85 13.45 13.75 5,521,423 +0.13(+0.97%)
Sep 09, 2009 13.56 13.68 13.33 13.62 7,086,030 +0.13(+0.98%)
Sep 08, 2009 13.50 13.57 13.27 13.49 6,003,802 +0.21(+1.59%)
Sep 04, 2009 13.00 13.33 12.92 13.27 4,291,161 +0.26(+1.96%)
Sep 03, 2009 12.91 13.08 12.74 13.02 7,766,532 +0.11(+0.89%)
Sep 02, 2009 13.04 13.18 12.83 12.90 8,500,814 -0.25(-1.87%)
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.