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 (%)
Nov 29, 2013	30.02	30.02	29.26	29.36	1,931,606	-0.08(-0.28%)
Nov 27, 2013	29.39	29.66	29.36	29.44	2,036,295	+0.01(+0.03%)
Nov 26, 2013	28.99	29.55	28.91	29.43	5,736,491	+0.60(+2.07%)
Nov 25, 2013	28.85	28.88	28.55	28.84	3,264,668	-0.01(-0.03%)
Nov 22, 2013	29.02	29.11	28.75	28.85	3,233,262	-0.21(-0.72%)
Nov 21, 2013	28.44	29.10	28.43	29.06	4,561,989	+0.61(+2.13%)
Nov 20, 2013	28.60	29.00	28.32	28.45	3,527,570	-0.10(-0.35%)
Nov 19, 2013	28.58	28.80	28.39	28.55	3,228,507	-0.06(-0.19%)
Nov 18, 2013	28.77	29.09	28.48	28.61	2,644,708	-0.25(-0.86%)
Nov 15, 2013	28.71	28.95	28.64	28.85	2,642,360	+0.15(+0.51%)
Nov 14, 2013	28.26	28.78	28.18	28.71	4,072,436	+0.83(+2.97%)
Nov 12, 2013	27.73	27.95	27.63	27.88	4,747,322	+0.14(+0.50%)
Nov 11, 2013	27.83	27.83	27.51	27.74	3,710,892	-0.02(-0.07%)
Nov 08, 2013	27.57	27.77	27.28	27.76	5,723,218	+0.03(+0.10%)
Nov 07, 2013	28.23	28.61	27.71	27.73	4,978,278	-0.28(-1.02%)
Nov 06, 2013	28.11	28.14	27.78	28.02	3,743,823	+0.01(+0.03%)
Nov 05, 2013	27.95	28.17	27.84	28.01	2,879,763	-0.23(-0.81%)
Nov 04, 2013	27.96	28.35	27.63	28.24	4,170,786	+0.35(+1.25%)

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.