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

S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 29, 2009 10.36 10.68 10.29 10.54 11,481,628 +0.29(+2.81%)
May 28, 2009 10.60 10.65 9.945 10.25 18,573,104 -0.25(-2.41%)
May 27, 2009 10.83 11.12 10.47 10.50 16,971,700 -0.26(-2.43%)
May 26, 2009 10.57 10.91 10.29 10.77 7,069,631 +0.33(+3.18%)
May 22, 2009 10.41 10.50 10.14 10.43 6,632,475 -0.03(-0.25%)
May 21, 2009 10.61 10.69 10.29 10.46 5,785,169 -0.21(-1.96%)
May 20, 2009 11.17 11.40 10.67 10.67 10,115,398 -0.42(-3.78%)
May 19, 2009 11.17 11.26 10.91 11.09 12,479,299 -0.08(-0.70%)
May 18, 2009 10.74 11.22 10.74 11.17 11,236,044 +0.62(+5.87%)
May 15, 2009 10.53 10.91 10.44 10.55 6,791,819 +0.02(+0.17%)
May 14, 2009 10.44 10.90 10.25 10.53 6,875,604 +0.14(+1.34%)
May 13, 2009 10.73 10.81 10.39 10.39 8,411,485 -0.60(-5.48%)
May 12, 2009 11.49 11.49 10.76 10.99 8,493,785 -0.30(-2.63%)
May 11, 2009 11.42 11.53 11.17 11.29 9,022,852 -0.46(-3.93%)
May 08, 2009 11.51 11.75 11.06 11.75 14,086,200 +0.51(+4.58%)
May 07, 2009 11.94 12.03 11.14 11.24 24,062,360 -0.71(-5.92%)
May 06, 2009 12.45 12.46 11.56 11.94 20,251,596 -0.37(-2.98%)
May 05, 2009 12.25 12.46 12.00 12.31 9,256,968 +0.02(+0.14%)
May 04, 2009 12.24 12.31 12.18 12.29 14,022,263 +0.78(+6.74%)
May 01, 2009 11.90 11.90 11.34 11.52 8,368,042 -0.31(-2.66%)
Apr 30, 2009 12.14 12.26 11.76 11.83 13,694,996 -0.13(-1.09%)
Apr 29, 2009 11.94 12.25 11.73 11.96 10,431,208 +0.18(+1.56%)
Apr 28, 2009 11.72 11.97 11.52 11.78 9,455,171 -0.05(-0.44%)
Apr 27, 2009 11.79 12.26 11.69 11.83 12,633,677 -0.20(-1.67%)
Apr 24, 2009 11.44 12.17 11.30 12.03 20,817,036 +0.74(+6.57%)
Apr 23, 2009 11.41 11.52 10.73 11.29 15,322,884 -0.04(-0.38%)
Apr 22, 2009 10.84 11.70 10.78 11.33 14,158,737 +0.30(+2.69%)
Apr 21, 2009 10.31 11.11 10.29 11.04 8,326,731 +0.52(+4.98%)
Apr 20, 2009 11.17 11.19 10.44 10.51 19,281,212 -0.88(-7.73%)
Apr 17, 2009 11.00 11.46 10.97 11.39 11,652,605 +0.38(+3.49%)
Apr 16, 2009 10.64 11.09 10.43 11.01 11,957,395 +0.52(+4.99%)
Apr 15, 2009 9.945 10.66 9.945 10.49 41,272,584 +0.42(+4.16%)
Apr 14, 2009 10.29 10.39 9.876 10.07 7,373,630 -0.26(-2.53%)
Apr 13, 2009 10.22 10.36 10.06 10.33 3,742,919 +0.09(+0.85%)
Apr 09, 2009 10.02 10.35 9.858 10.24 6,780,586 +0.55(+5.69%)
Apr 08, 2009 9.989 10.01 9.544 9.691 10,596,569 +0.16(+1.63%)
Apr 07, 2009 9.815 9.850 9.413 9.535 6,661,634 -0.50(-4.96%)
Apr 06, 2009 9.998 10.06 9.736 10.03 7,911,262 -0.11(-1.12%)
Apr 03, 2009 9.989 10.22 9.780 10.15 12,679,373 +0.16(+1.57%)
Apr 02, 2009 9.806 10.22 9.736 9.989 10,145,288 +0.50(+5.24%)
Apr 01, 2009 9.012 9.649 8.995 9.492 9,819,924 +0.23(+2.45%)
Mar 31, 2009 9.579 9.649 8.724 9.265 14,738,521 -0.18(-1.94%)
Mar 30, 2009 9.841 9.858 9.239 9.448 11,700,591 -0.77(-7.51%)
Mar 26, 2009 9.815 10.23 9.710 10.22 13,790,777 +0.71(+7.43%)
Mar 25, 2009 9.544 10.18 9.178 9.509 26,492,900 +0.13(+1.40%)
Mar 24, 2009 9.448 9.701 9.361 9.378 9,006,882 -0.14(-1.47%)
Mar 23, 2009 9.152 9.527 9.125 9.518 17,719,134 +0.91(+10.54%)
Mar 20, 2009 9.143 9.143 8.480 8.611 12,003,604 -0.54(-5.93%)
Mar 19, 2009 9.596 9.640 8.997 9.153 14,099,244 -0.12(-1.31%)
Mar 18, 2009 8.632 9.527 8.363 9.275 30,984,938 +0.62(+7.12%)
Mar 17, 2009 8.450 8.719 8.215 8.658 9,398,933 +0.36(+4.29%)
Mar 16, 2009 8.754 8.754 8.259 8.302 14,070,054 -0.28(-3.24%)
Mar 13, 2009 8.780 8.789 8.320 8.580 0 -0.02(-0.20%)
Mar 12, 2009 8.024 8.667 7.833 8.598 13,107,009 +0.54(+6.68%)
Mar 11, 2009 8.050 8.276 7.920 8.059 13,954,235 +0.05(+0.65%)
Mar 10, 2009 7.451 8.033 7.373 8.007 10,274,453 +0.86(+12.03%)
Mar 09, 2009 6.947 7.469 6.947 7.147 10,784,156 -0.02(-0.24%)
Mar 06, 2009 7.356 7.460 6.991 7.165 0 -0.15(-2.02%)
Mar 05, 2009 7.425 7.599 7.243 7.312 7,984,064 -0.31(-4.11%)
Mar 04, 2009 7.607 7.764 7.443 7.626 4,891,057 -0.08(-1.00%)
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.