Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.86	19.86	19.46	19.54	8,153,753	-0.35(-1.76%)
Apr 27, 2012	19.46	19.92	19.38	19.89	13,917,787	+0.50(+2.58%)
Apr 26, 2012	19.05	19.43	19.05	19.39	14,366,874	+0.37(+1.96%)
Apr 25, 2012	18.81	19.05	18.80	19.02	8,028,031	+0.37(+2.00%)
Apr 24, 2012	18.39	18.80	18.39	18.64	8,016,200	+0.26(+1.43%)
Apr 23, 2012	18.37	18.44	18.26	18.38	8,525,923	-0.24(-1.27%)
Apr 20, 2012	18.61	18.87	18.47	18.62	7,088,589	-0.02(-0.12%)
Apr 19, 2012	18.91	19.02	18.50	18.64	11,987,950	-0.24(-1.27%)
Apr 18, 2012	18.99	19.03	18.83	18.88	8,557,374	-0.26(-1.38%)
Apr 17, 2012	19.05	19.23	19.03	19.14	6,640,689	+0.25(+1.35%)
Apr 16, 2012	19.02	19.17	18.72	18.89	11,172,431	+0.06(+0.34%)
Apr 13, 2012	19.00	19.02	18.68	18.83	6,021,536	-0.27(-1.43%)
Apr 12, 2012	18.66	19.10	18.60	19.10	8,712,585	+0.47(+2.54%)
Apr 11, 2012	18.36	18.71	18.36	18.63	6,480,515	+0.52(+2.86%)
Apr 10, 2012	18.91	18.93	18.09	18.11	16,205,694	-0.80(-4.23%)
Apr 09, 2012	18.79	18.97	18.67	18.91	6,327,390	-0.15(-0.81%)
Apr 05, 2012	19.03	19.22	18.98	19.06	6,672,596	+0.00(+0.00%)
Apr 04, 2012	19.09	19.12	18.78	19.06	12,163,936	-0.18(-0.94%)
Apr 03, 2012	19.26	19.40	19.14	19.24	5,090,005	+0.00(+0.00%)

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.