Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.75 19.76 19.37 19.39 5,566,735 -0.20(-1.02%)
Mar 29, 2012 19.59 19.63 19.23 19.59 9,317,680 -0.14(-0.69%)
Mar 28, 2012 19.68 19.83 19.41 19.72 6,433,622 +0.05(+0.23%)
Mar 27, 2012 19.65 19.97 19.65 19.68 9,476,264 +0.17(+0.88%)
Mar 26, 2012 19.55 19.62 19.30 19.51 6,824,019 +0.23(+1.18%)
Mar 23, 2012 18.92 19.32 18.77 19.28 15,536,810 -0.09(-0.47%)
Mar 22, 2012 19.46 19.49 19.21 19.37 4,440,685 -0.25(-1.25%)
Mar 21, 2012 19.52 19.74 19.40 19.62 6,261,945 +0.21(+1.08%)
Mar 20, 2012 19.42 19.49 19.17 19.41 6,972,475 -0.15(-0.79%)
Mar 19, 2012 19.51 19.71 19.34 19.56 10,101,064 +0.03(+0.14%)
Mar 16, 2012 19.86 19.86 19.46 19.53 8,878,681 -0.26(-1.29%)
Mar 15, 2012 19.37 19.79 19.22 19.79 8,526,761 +0.49(+2.54%)
Mar 14, 2012 19.44 19.59 19.22 19.30 6,939,811 -0.11(-0.56%)
Mar 13, 2012 18.97 19.41 18.92 19.41 9,393,365 +0.61(+3.23%)
Mar 12, 2012 18.78 18.89 18.69 18.80 4,340,164 +0.12(+0.63%)
Mar 09, 2012 18.43 18.90 18.38 18.68 8,535,064 +0.36(+1.98%)
Mar 08, 2012 18.06 18.38 17.95 18.32 5,434,219 +0.42(+2.33%)
Mar 07, 2012 17.58 17.97 17.58 17.90 6,367,941 +0.41(+2.33%)
Mar 06, 2012 17.74 17.76 17.44 17.50 10,498,385 -0.54(-3.01%)
Mar 05, 2012 17.96 18.19 17.84 18.04 5,840,764 +0.09(+0.48%)
Mar 02, 2012 18.20 18.29 17.89 17.95 3,876,054 -0.24(-1.32%)
Mar 01, 2012 18.30 18.44 18.15 18.19 5,990,440 -0.05(-0.27%)
Feb 29, 2012 18.05 18.45 18.03 18.24 12,105,523 +0.19(+1.08%)
Feb 28, 2012 18.18 18.22 17.93 18.05 8,985,482 -0.05(-0.30%)
Feb 27, 2012 17.70 18.20 17.63 18.10 15,260,170 +0.29(+1.63%)
Feb 24, 2012 18.14 18.18 17.80 17.81 8,418,307 -0.26(-1.45%)
Feb 23, 2012 17.80 18.16 17.70 18.08 8,332,329 +0.34(+1.94%)
Feb 22, 2012 17.93 18.02 17.69 17.73 9,197,690 -0.26(-1.46%)
Feb 21, 2012 18.35 18.41 17.91 17.99 8,218,494 -0.23(-1.24%)
Feb 17, 2012 18.22 18.38 18.20 18.22 6,145,038 +0.07(+0.40%)
Feb 16, 2012 17.99 18.15 17.89 18.15 9,569,012 +0.15(+0.81%)
Feb 15, 2012 18.27 18.38 17.92 18.00 8,663,421 -0.24(-1.29%)
Feb 14, 2012 18.27 18.27 18.02 18.24 7,720,135 -0.21(-1.13%)
Feb 13, 2012 18.29 18.48 18.20 18.45 3,855,945 +0.36(+1.98%)
Feb 10, 2012 18.15 18.26 17.99 18.09 4,698,811 -0.27(-1.46%)
Feb 09, 2012 18.37 18.41 18.10 18.36 6,846,259 +0.04(+0.20%)
Feb 08, 2012 18.26 18.38 18.10 18.32 5,253,367 +0.05(+0.27%)
Feb 07, 2012 18.34 18.39 18.16 18.27 5,284,146 -0.07(-0.37%)
Feb 06, 2012 18.25 18.48 18.17 18.34 7,753,297 -0.05(-0.30%)
Feb 03, 2012 17.95 18.48 17.95 18.39 14,134,821 +0.76(+4.32%)
Feb 02, 2012 17.44 17.71 17.44 17.63 5,589,591 +0.19(+1.09%)
Feb 01, 2012 17.12 17.52 17.12 17.44 10,787,300 +0.52(+3.05%)
Jan 31, 2012 17.30 17.34 16.84 16.93 11,152,137 -0.24(-1.43%)
Jan 30, 2012 17.21 17.21 16.97 17.17 5,978,203 -0.24(-1.35%)
Jan 27, 2012 17.22 17.46 17.13 17.41 5,745,062 +0.14(+0.79%)
Jan 26, 2012 17.55 17.73 17.17 17.27 9,630,081 -0.23(-1.30%)
Jan 25, 2012 17.17 17.57 17.03 17.50 11,140,491 +0.36(+2.12%)
Jan 24, 2012 16.72 17.17 16.69 17.13 4,744,507 +0.27(+1.61%)
Jan 23, 2012 16.97 17.20 16.74 16.86 6,802,081 -0.07(-0.43%)
Jan 20, 2012 17.41 17.48 16.93 16.93 10,802,974 -0.44(-2.56%)
Jan 19, 2012 17.31 17.42 17.13 17.38 7,160,235 +0.05(+0.26%)
Jan 18, 2012 16.77 17.37 16.63 17.33 12,027,660 +0.59(+3.52%)
Jan 17, 2012 16.91 17.01 16.63 16.74 9,015,645 +0.04(+0.22%)
Jan 13, 2012 16.70 16.79 16.44 16.71 9,688,608 -0.20(-1.18%)
Jan 12, 2012 16.93 16.93 16.61 16.91 11,447,547 +0.00(+0.00%)
Jan 11, 2012 16.73 16.99 16.65 16.91 13,419,018 +0.27(+1.63%)
Jan 10, 2012 16.67 16.72 16.51 16.63 11,128,481 +0.29(+1.77%)
Jan 09, 2012 16.34 16.44 16.17 16.34 7,235,995 +0.09(+0.56%)
Jan 06, 2012 16.38 16.49 16.15 16.25 3,841,510 -0.09(-0.55%)
Jan 05, 2012 15.81 16.38 15.69 16.34 6,438,286 +0.41(+2.56%)
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.