Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.65 +1.00 (+0.90%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.71 27.76 27.48 27.58 2,535,809 -0.06(-0.23%)
Mar 27, 2013 27.32 27.70 27.25 27.65 3,205,397 +0.16(+0.57%)
Mar 26, 2013 27.42 27.66 27.38 27.49 3,775,992 +0.06(+0.23%)
Mar 25, 2013 27.67 27.91 27.22 27.43 4,055,947 -0.11(-0.40%)
Mar 22, 2013 27.53 27.66 27.41 27.54 3,955,008 +0.07(+0.27%)
Mar 21, 2013 27.91 27.92 27.32 27.47 6,927,578 -0.54(-1.93%)
Mar 20, 2013 27.53 28.14 27.51 28.01 8,389,670 +0.66(+2.42%)
Mar 19, 2013 27.57 27.65 27.03 27.35 5,915,639 +0.02(+0.07%)
Mar 18, 2013 26.90 27.44 26.90 27.33 5,884,190 +0.07(+0.27%)
Mar 15, 2013 27.32 27.40 27.16 27.25 4,110,841 -0.07(-0.25%)
Mar 14, 2013 27.21 27.37 27.13 27.32 3,588,510 +0.25(+0.91%)
Mar 13, 2013 27.03 27.17 26.83 27.08 4,062,704 +0.13(+0.48%)
Mar 12, 2013 27.18 27.22 26.89 26.95 5,482,319 -0.27(-0.98%)
Mar 11, 2013 27.18 27.30 27.01 27.21 4,222,944 +0.16(+0.58%)
Mar 08, 2013 27.05 27.49 26.68 27.06 6,051,744 +0.29(+1.10%)
Mar 07, 2013 26.78 26.82 26.57 26.76 3,984,524 -0.05(-0.20%)
Mar 06, 2013 26.97 27.09 26.75 26.82 6,762,663 +0.05(+0.20%)
Mar 05, 2013 26.53 26.85 26.44 26.76 5,830,229 +0.40(+1.53%)
Mar 04, 2013 25.80 26.36 25.80 26.36 4,280,695 +0.33(+1.27%)
Mar 01, 2013 25.70 26.16 25.51 26.03 4,362,685 +0.08(+0.32%)
Feb 28, 2013 26.09 26.20 25.91 25.95 5,158,406 -0.06(-0.25%)
Feb 27, 2013 25.45 26.14 25.42 26.01 9,701,606 +0.55(+2.16%)
Feb 26, 2013 24.94 25.52 24.80 25.46 12,490,422 -0.16(-0.61%)
Feb 22, 2013 25.35 25.63 25.35 25.62 6,407,788 +0.32(+1.27%)
Feb 21, 2013 25.43 25.49 24.97 25.30 12,048,713 -0.13(-0.50%)
Feb 20, 2013 26.48 26.56 25.40 25.42 11,685,218 -1.18(-4.45%)
Feb 19, 2013 26.75 26.87 26.27 26.61 5,429,685 -0.05(-0.21%)
Feb 15, 2013 26.80 26.94 26.60 26.66 3,605,747 -0.06(-0.24%)
Feb 14, 2013 26.68 26.84 26.68 26.73 3,091,417 -0.10(-0.38%)
Feb 13, 2013 26.88 27.07 26.75 26.83 5,057,846 +0.02(+0.07%)
Feb 12, 2013 26.09 26.96 26.09 26.81 8,238,658 +0.79(+3.03%)
Feb 11, 2013 25.96 26.15 25.94 26.02 3,560,728 -0.04(-0.14%)
Feb 08, 2013 25.99 26.09 25.89 26.06 2,660,574 +0.10(+0.39%)
Feb 07, 2013 26.22 26.24 25.71 25.96 5,541,434 -0.26(-0.98%)
Feb 06, 2013 26.18 26.31 26.07 26.21 5,276,498 +0.16(+0.63%)
Feb 04, 2013 26.26 26.42 25.96 26.05 8,372,489 -0.31(-1.18%)
Feb 01, 2013 26.61 26.83 26.31 26.36 6,602,578 -0.06(-0.24%)
Jan 31, 2013 26.31 26.49 26.13 26.42 4,778,877 +0.00(+0.00%)
Jan 30, 2013 26.68 26.81 26.36 26.42 7,766,584 -0.26(-0.96%)
Jan 29, 2013 26.41 26.69 26.34 26.68 4,902,731 +0.27(+1.01%)
Jan 28, 2013 26.71 26.83 26.23 26.42 7,602,264 -0.28(-1.03%)
Jan 25, 2013 26.56 26.74 26.33 26.69 6,109,682 +0.25(+0.94%)
Jan 24, 2013 26.13 26.70 26.13 26.44 8,880,092 +0.28(+1.09%)
Jan 23, 2013 25.86 26.20 25.86 26.16 5,192,413 +0.20(+0.78%)
Jan 22, 2013 25.95 25.99 25.63 25.96 5,219,207 +0.09(+0.35%)
Jan 18, 2013 25.88 25.95 25.70 25.86 6,409,218 +0.05(+0.21%)
Jan 17, 2013 25.56 25.87 25.43 25.81 9,824,511 +0.47(+1.85%)
Jan 16, 2013 25.52 25.54 25.31 25.34 3,733,948 -0.21(-0.83%)
Jan 15, 2013 25.33 25.56 25.15 25.55 3,794,143 +0.19(+0.76%)
Jan 14, 2013 25.54 25.65 25.31 25.36 4,003,398 -0.10(-0.40%)
Jan 11, 2013 25.48 25.60 25.28 25.46 3,459,723 +0.04(+0.14%)
Jan 10, 2013 25.70 25.70 25.20 25.42 5,785,527 -0.02(-0.07%)
Jan 09, 2013 25.22 25.68 25.22 25.44 5,193,939 +0.22(+0.87%)
Jan 08, 2013 25.16 25.31 24.94 25.22 2,792,599 +0.08(+0.33%)
Jan 07, 2013 25.31 25.31 24.98 25.14 4,612,156 -0.17(-0.69%)
Jan 04, 2013 25.11 25.33 25.08 25.31 3,608,377 +0.20(+0.80%)
Jan 03, 2013 25.11 25.47 24.92 25.11 4,656,218 +0.07(+0.29%)
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.