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

S&P Homebuilders SPDR (NY: XHB )

102.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 9.665 9.736 8.803 9.348 14,607,085 -0.18(-1.94%)
Mar 30, 2009 9.929 9.947 9.322 9.533 11,596,247 -0.77(-7.51%)
Mar 26, 2009 9.903 10.33 9.797 10.31 13,667,793 +0.71(+7.43%)
Mar 25, 2009 9.630 10.27 9.260 9.595 26,256,640 +0.13(+1.40%)
Mar 24, 2009 9.533 9.788 9.445 9.463 8,926,561 -0.14(-1.47%)
Mar 23, 2009 9.234 9.612 9.208 9.604 17,561,118 +0.92(+10.54%)
Mar 20, 2009 9.225 9.225 8.556 8.688 11,896,558 -0.59(-6.36%)
Mar 19, 2009 9.727 9.771 9.119 9.278 13,909,869 -0.12(-1.31%)
Mar 18, 2009 8.750 9.656 8.477 9.401 30,568,760 +0.63(+7.12%)
Mar 17, 2009 8.565 8.838 8.327 8.776 9,272,691 +0.36(+4.29%)
Mar 16, 2009 8.873 8.873 8.371 8.415 13,881,070 -0.28(-3.24%)
Mar 13, 2009 8.899 8.908 8.433 8.697 0 -0.02(-0.20%)
Mar 12, 2009 8.134 8.785 7.940 8.715 12,930,961 +0.55(+6.68%)
Mar 11, 2009 8.160 8.389 8.028 8.169 13,766,807 +0.05(+0.65%)
Mar 10, 2009 7.553 8.142 7.473 8.116 10,136,450 +0.87(+12.03%)
Mar 09, 2009 7.042 7.570 7.042 7.245 10,639,308 -0.02(-0.24%)
Mar 06, 2009 7.456 7.561 7.086 7.262 0 -0.15(-2.02%)
Mar 05, 2009 7.526 7.702 7.341 7.412 7,876,825 -0.32(-4.11%)
Mar 04, 2009 7.711 7.870 7.544 7.730 4,825,362 -0.08(-1.00%)
Mar 02, 2009 7.975 8.204 7.799 7.808 3,695,233 -0.39(-4.73%)
Feb 27, 2009 8.090 8.468 8.090 8.195 0 -0.15(-1.79%)
Feb 26, 2009 8.679 8.776 8.301 8.345 11,667,378 -0.18(-2.07%)
Feb 25, 2009 8.618 8.767 8.248 8.521 12,405,271 -0.18(-2.02%)
Feb 24, 2009 8.195 8.943 8.186 8.697 11,926,093 +0.59(+7.27%)
Feb 23, 2009 8.406 8.486 8.081 8.107 17,835,786 -0.13(-1.60%)
Feb 20, 2009 8.178 8.380 7.988 8.239 14,438,808 -0.09(-1.06%)
Feb 19, 2009 8.943 9.111 8.318 8.327 21,931,022 -0.51(-5.78%)
Feb 18, 2009 9.199 9.348 8.723 8.838 18,948,654 -0.31(-3.37%)
Feb 17, 2009 9.058 9.287 9.023 9.146 8,253,588 -0.27(-2.90%)
Feb 13, 2009 9.445 9.604 9.216 9.419 8,732,860 -0.04(-0.47%)
Feb 12, 2009 9.252 9.472 8.935 9.463 18,266,056 -0.11(-1.19%)
Feb 11, 2009 9.577 9.832 9.368 9.577 9,773,385 +0.05(+0.55%)
Feb 10, 2009 10.31 10.55 9.454 9.524 25,105,346 -0.84(-8.07%)
Feb 09, 2009 10.55 10.59 10.11 10.36 16,306,884 -0.17(-1.59%)
Feb 06, 2009 9.859 10.84 9.854 10.53 28,164,118 +0.70(+7.07%)
Feb 05, 2009 9.472 9.956 9.463 9.832 9,673,558 +0.26(+2.76%)
Feb 04, 2009 9.762 9.947 9.516 9.568 8,952,989 -0.20(-2.07%)
Feb 03, 2009 9.234 9.824 9.225 9.771 12,639,385 +0.72(+7.98%)
Feb 02, 2009 8.935 9.331 8.811 9.049 12,123,066 +0.00(+0.00%)
Jan 30, 2009 9.516 9.516 8.952 9.049 0 -0.32(-3.38%)
Jan 29, 2009 9.859 9.965 9.322 9.366 7,353,698 -0.73(-7.24%)
Jan 28, 2009 9.780 10.26 9.744 10.10 8,888,715 +0.58(+6.11%)
Jan 27, 2009 9.683 9.815 9.384 9.516 5,697,933 -0.14(-1.46%)
Jan 26, 2009 9.516 10.01 9.410 9.656 9,016,027 +0.22(+2.33%)
Jan 23, 2009 9.146 9.683 9.084 9.436 5,068,043 +0.03(+0.28%)
Jan 22, 2009 9.357 9.639 9.260 9.410 6,581,820 -0.23(-2.37%)
Jan 21, 2009 9.630 9.744 9.067 9.639 8,084,984 +0.19(+2.05%)
Jan 20, 2009 10.07 10.12 9.410 9.445 4,641,546 -0.71(-7.02%)
Jan 16, 2009 10.07 10.29 9.678 10.16 5,141,835 +0.22(+2.21%)
Jan 15, 2009 9.929 10.30 9.507 9.938 5,665,296 +0.04(+0.44%)
Jan 14, 2009 10.27 10.27 9.832 9.894 4,119,404 -0.55(-5.23%)
Jan 13, 2009 10.26 10.55 10.18 10.44 5,916,500 +0.08(+0.77%)
Jan 12, 2009 10.95 11.00 10.24 10.36 5,334,709 -0.54(-4.93%)
Jan 09, 2009 11.40 11.44 10.60 10.90 15,261,391 -0.52(-4.55%)
Jan 08, 2009 10.96 11.46 10.85 11.42 8,892,284 +0.29(+2.61%)
Jan 07, 2009 11.35 11.40 10.97 11.13 3,634,567 -0.44(-3.80%)
Jan 06, 2009 11.37 11.64 11.27 11.57 5,057,999 +0.36(+3.22%)
Jan 05, 2009 10.70 11.31 10.62 11.21 4,361,401 +0.40(+3.75%)
Jan 02, 2009 10.66 10.87 10.39 10.80 0 +0.26(+2.42%)
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.