Indicators

S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.67	13.74	13.60	13.70	2,424,701	+0.04(+0.32%)
Oct 28, 2010	13.89	13.89	13.58	13.66	2,596,563	-0.10(-0.71%)
Oct 27, 2010	13.78	13.80	13.60	13.76	3,512,598	-0.17(-1.21%)
Oct 25, 2010	13.93	14.16	13.90	13.93	5,484,227	+0.08(+0.57%)
Oct 22, 2010	13.89	13.91	13.77	13.85	1,365,000	-0.04(-0.26%)
Oct 21, 2010	13.73	14.08	13.72	13.88	5,425,517	+0.18(+1.29%)
Oct 20, 2010	13.64	13.76	13.46	13.70	6,275,462	+0.08(+0.58%)
Oct 19, 2010	13.66	14.01	13.55	13.62	14,818,979	-0.11(-0.84%)
Oct 18, 2010	13.84	13.84	13.65	13.74	6,863,465	-0.06(-0.45%)
Oct 15, 2010	14.01	14.04	13.71	13.80	6,432,085	-0.12(-0.89%)
Oct 14, 2010	14.05	14.12	13.81	13.93	11,815,244	-0.15(-1.07%)
Oct 13, 2010	14.01	14.19	13.91	14.08	5,366,592	+0.07(+0.50%)
Oct 12, 2010	13.94	14.04	13.79	14.01	3,436,323	+0.02(+0.13%)
Oct 11, 2010	14.10	14.10	13.95	13.99	3,503,376	-0.08(-0.57%)
Oct 08, 2010	14.07	14.08	13.82	14.07	3,765,018	+0.18(+1.27%)
Oct 07, 2010	14.03	14.07	13.80	13.89	3,738,264	-0.10(-0.70%)
Oct 06, 2010	13.94	14.02	13.89	13.99	3,825,308	+0.00(+0.00%)
Oct 05, 2010	14.01	14.03	13.81	13.99	5,908,713	+0.20(+1.47%)
Oct 04, 2010	13.97	14.01	13.71	13.78	3,427,571	-0.19(-1.33%)

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.