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

S&P Homebuilders SPDR (NY: XHB )

118.75 +0.57 (+0.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 12.12 12.24 11.75 11.82 13,709,128 -0.13(-1.09%)
Apr 29, 2009 11.93 12.24 11.72 11.95 10,441,972 +0.18(+1.56%)
Apr 28, 2009 11.70 11.96 11.51 11.77 9,464,928 -0.05(-0.44%)
Apr 27, 2009 11.78 12.24 11.68 11.82 12,646,714 -0.20(-1.67%)
Apr 24, 2009 11.43 12.16 11.29 12.02 20,838,516 +0.74(+6.57%)
Apr 23, 2009 11.40 11.50 10.72 11.28 15,338,696 -0.04(-0.39%)
Apr 22, 2009 10.83 11.69 10.77 11.32 14,173,348 +0.30(+2.69%)
Apr 21, 2009 10.30 11.09 10.28 11.02 8,335,323 +0.52(+4.98%)
Apr 20, 2009 11.16 11.18 10.43 10.50 19,301,108 -0.88(-7.73%)
Apr 17, 2009 10.99 11.45 10.96 11.38 11,664,629 +0.38(+3.49%)
Apr 16, 2009 10.63 11.08 10.42 11.00 11,969,733 +0.52(+4.99%)
Apr 15, 2009 9.935 10.65 9.935 10.48 41,315,172 +0.42(+4.16%)
Apr 14, 2009 10.28 10.38 9.865 10.06 7,381,238 -0.26(-2.53%)
Apr 13, 2009 10.21 10.34 10.05 10.32 3,746,781 +0.09(+0.85%)
Apr 09, 2009 10.01 10.34 9.848 10.23 6,787,583 +0.55(+5.69%)
Apr 08, 2009 9.979 9.996 9.534 9.681 10,607,504 +0.16(+1.63%)
Apr 07, 2009 9.804 9.839 9.404 9.526 6,668,508 -0.50(-4.96%)
Apr 06, 2009 9.988 10.05 9.726 10.02 7,919,425 -0.11(-1.12%)
Apr 03, 2009 9.979 10.21 9.770 10.14 12,692,456 +0.16(+1.57%)
Apr 02, 2009 9.796 10.21 9.726 9.979 10,155,757 +0.50(+5.24%)
Apr 01, 2009 9.003 9.639 8.985 9.482 9,830,057 +0.23(+2.45%)
Mar 31, 2009 9.569 9.639 8.715 9.255 14,753,729 -0.18(-1.94%)
Mar 30, 2009 9.831 9.848 9.229 9.438 11,712,665 -0.77(-7.52%)
Mar 26, 2009 9.804 10.22 9.700 10.21 13,805,008 +0.71(+7.43%)
Mar 25, 2009 9.534 10.17 9.168 9.499 26,520,238 +0.13(+1.40%)
Mar 24, 2009 9.438 9.691 9.351 9.369 9,016,177 -0.14(-1.47%)
Mar 23, 2009 9.142 9.517 9.116 9.508 17,737,418 +0.91(+10.54%)
Mar 20, 2009 9.133 9.133 8.471 8.602 12,015,991 -0.54(-5.93%)
Mar 19, 2009 9.586 9.630 8.988 9.144 14,113,793 -0.12(-1.31%)
Mar 18, 2009 8.623 9.517 8.354 9.265 31,016,910 +0.62(+7.12%)
Mar 17, 2009 8.441 8.710 8.207 8.649 9,408,632 +0.36(+4.29%)
Mar 16, 2009 8.745 8.745 8.250 8.294 14,084,572 -0.28(-3.24%)
Mar 13, 2009 8.771 8.780 8.311 8.571 0 -0.02(-0.20%)
Mar 12, 2009 8.016 8.658 7.825 8.589 13,120,534 +0.54(+6.68%)
Mar 11, 2009 8.042 8.268 7.912 8.051 13,968,634 +0.05(+0.65%)
Mar 10, 2009 7.444 8.025 7.365 7.999 10,285,055 +0.86(+12.03%)
Mar 09, 2009 6.940 7.461 6.940 7.140 10,795,285 -0.02(-0.24%)
Mar 06, 2009 7.348 7.452 6.984 7.157 0 -0.15(-2.02%)
Mar 05, 2009 7.417 7.591 7.235 7.305 7,992,302 -0.31(-4.11%)
Mar 04, 2009 7.600 7.756 7.435 7.618 4,896,104 -0.08(-1.00%)
Mar 02, 2009 7.860 8.085 7.686 7.695 3,749,407 -0.38(-4.73%)
Feb 27, 2009 7.973 8.346 7.973 8.077 0 -0.15(-1.79%)
Feb 26, 2009 8.554 8.649 8.181 8.224 11,838,427 -0.17(-2.07%)
Feb 25, 2009 8.493 8.641 8.129 8.398 12,587,138 -0.17(-2.02%)
Feb 24, 2009 8.077 8.814 8.068 8.571 12,100,934 +0.58(+7.27%)
Feb 23, 2009 8.285 8.363 7.964 7.990 18,097,266 -0.13(-1.60%)
Feb 20, 2009 8.059 8.259 7.873 8.120 14,650,487 -0.09(-1.06%)
Feb 19, 2009 8.814 8.979 8.198 8.207 22,252,540 -0.50(-5.78%)
Feb 18, 2009 9.066 9.213 8.597 8.710 19,226,448 -0.30(-3.37%)
Feb 17, 2009 8.927 9.153 8.892 9.014 8,374,589 -0.27(-2.90%)
Feb 13, 2009 9.309 9.465 9.083 9.283 8,860,887 -0.04(-0.47%)
Feb 12, 2009 9.118 9.335 8.806 9.326 18,533,844 -0.11(-1.19%)
Feb 11, 2009 9.439 9.690 9.232 9.439 9,916,667 +0.05(+0.55%)
Feb 10, 2009 10.16 10.39 9.317 9.387 25,473,402 -0.82(-8.07%)
Feb 09, 2009 10.40 10.44 9.959 10.21 16,545,950 -0.16(-1.59%)
Feb 06, 2009 9.716 10.68 9.712 10.38 28,577,016 +0.69(+7.07%)
Feb 05, 2009 9.335 9.812 9.326 9.690 9,815,376 +0.26(+2.76%)
Feb 04, 2009 9.621 9.803 9.378 9.430 9,084,244 -0.20(-2.07%)
Feb 03, 2009 9.101 9.682 9.092 9.630 12,824,684 +0.71(+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.