Skip to main content

S&P Homebuilders SPDR (NY: XHB )

110.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.87 30.06 29.60 29.97 3,524,626 +0.29(+0.96%)
Mar 28, 2014 29.10 29.77 29.10 29.69 3,871,497 +0.52(+1.77%)
Mar 27, 2014 29.23 29.43 28.93 29.17 5,068,688 -0.05(-0.16%)
Mar 26, 2014 29.97 29.97 29.18 29.22 3,980,278 -0.52(-1.76%)
Mar 25, 2014 29.83 29.93 29.59 29.74 3,413,069 +0.09(+0.31%)
Mar 24, 2014 29.86 30.02 29.34 29.65 5,972,860 -0.22(-0.74%)
Mar 21, 2014 30.36 30.43 29.82 29.87 6,612,667 -0.37(-1.23%)
Mar 20, 2014 30.63 30.63 30.12 30.24 7,451,910 -0.35(-1.14%)
Mar 19, 2014 31.11 31.24 30.33 30.59 7,549,150 -0.04(-0.12%)
Mar 18, 2014 30.24 30.77 30.24 30.63 4,055,281 +0.27(+0.88%)
Mar 17, 2014 30.12 30.58 30.11 30.36 5,811,018 +0.31(+1.04%)
Mar 14, 2014 29.84 30.22 29.81 30.05 3,041,444 +0.06(+0.18%)
Mar 13, 2014 30.71 30.71 29.76 29.99 8,271,817 -0.52(-1.69%)
Mar 12, 2014 30.33 30.51 30.12 30.51 2,605,719 -0.04(-0.12%)
Mar 11, 2014 30.66 30.96 30.37 30.55 3,681,115 -0.11(-0.36%)
Mar 10, 2014 30.84 30.91 30.57 30.66 3,160,131 -0.30(-0.98%)
Mar 07, 2014 31.22 31.26 30.83 30.96 4,879,239 -0.17(-0.53%)
Mar 06, 2014 31.18 31.25 31.02 31.13 1,667,445 -0.09(-0.29%)
Mar 05, 2014 31.19 31.33 31.14 31.22 2,534,433 -0.06(-0.18%)
Mar 04, 2014 31.14 31.45 31.14 31.27 3,445,865 +0.29(+0.92%)
Mar 03, 2014 30.79 31.10 30.66 30.99 3,809,609 -0.31(-1.00%)
Feb 28, 2014 31.36 31.46 30.98 31.30 4,115,447 -0.17(-0.53%)
Feb 27, 2014 31.10 31.48 31.07 31.47 5,359,261 +0.22(+0.71%)
Feb 26, 2014 30.56 31.52 30.45 31.25 14,695,754 +0.81(+2.66%)
Feb 25, 2014 30.30 30.56 30.21 30.44 3,454,726 +0.17(+0.58%)
Feb 24, 2014 30.25 30.61 30.20 30.26 3,174,184 +0.06(+0.21%)
Feb 21, 2014 29.94 30.34 29.92 30.20 4,586,235 +0.22(+0.74%)
Feb 20, 2014 29.67 30.03 29.67 29.98 4,565,600 +0.27(+0.90%)
Feb 19, 2014 29.83 30.08 29.65 29.71 4,597,750 -0.16(-0.52%)
Feb 18, 2014 30.14 30.22 29.56 29.87 7,394,677 -0.06(-0.22%)
Feb 14, 2014 29.66 29.93 29.93 29.93 2,784,098 +0.20(+0.68%)
Feb 13, 2014 29.41 29.84 29.29 29.73 2,506,604 +0.14(+0.47%)
Feb 12, 2014 29.64 29.81 29.48 29.59 3,426,984 +0.22(+0.75%)
Feb 11, 2014 29.31 29.55 29.19 29.37 3,583,449 +0.12(+0.41%)
Feb 10, 2014 29.32 29.51 29.09 29.25 3,054,140 -0.17(-0.59%)
Feb 07, 2014 29.33 29.62 29.28 29.42 5,499,589 +0.24(+0.82%)
Feb 06, 2014 28.45 29.30 28.45 29.19 6,052,846 +0.79(+2.79%)
Feb 05, 2014 28.41 28.52 28.11 28.39 3,573,566 -0.08(-0.29%)
Feb 04, 2014 28.16 28.65 28.14 28.48 5,342,977 +0.35(+1.24%)
Feb 03, 2014 28.96 29.06 28.00 28.13 7,132,924 -0.91(-3.14%)
Jan 31, 2014 28.38 29.37 28.28 29.04 4,899,592 +0.28(+0.96%)
Jan 30, 2014 28.96 29.17 28.66 28.76 5,216,517 -0.02(-0.06%)
Jan 29, 2014 28.75 29.01 28.65 28.78 6,111,695 -0.30(-1.04%)
Jan 28, 2014 28.70 29.21 28.61 29.08 5,402,621 +0.52(+1.84%)
Jan 27, 2014 28.72 29.07 28.11 28.56 7,333,477 -0.14(-0.48%)
Jan 24, 2014 29.44 29.48 28.64 28.70 8,217,740 -0.92(-3.11%)
Jan 23, 2014 29.44 29.62 29.33 29.62 4,535,348 +0.03(+0.09%)
Jan 22, 2014 29.33 29.65 29.11 29.59 3,715,327 +0.31(+1.07%)
Jan 21, 2014 29.56 29.57 29.08 29.28 2,948,485 -0.01(-0.03%)
Jan 17, 2014 29.47 29.29 29.29 29.29 4,313,787 -0.39(-1.30%)
Jan 16, 2014 29.43 29.69 29.28 29.67 3,001,231 +0.02(+0.06%)
Jan 15, 2014 29.71 29.76 29.54 29.65 2,695,787 -0.06(-0.19%)
Jan 14, 2014 29.53 29.76 29.37 29.71 3,235,732 +0.20(+0.69%)
Jan 13, 2014 30.19 30.19 29.38 29.51 4,663,257 -0.68(-2.25%)
Jan 10, 2014 29.90 30.27 29.89 30.19 4,571,631 +0.36(+1.20%)
Jan 09, 2014 30.03 30.10 29.62 29.83 3,102,530 -0.35(-1.16%)
Jan 08, 2014 29.90 30.32 29.76 30.18 5,561,864 +0.25(+0.83%)
Jan 07, 2014 29.92 30.18 29.87 29.93 1,829,583 +0.01(+0.03%)
Jan 06, 2014 30.45 30.48 29.88 29.92 4,296,092 -0.57(-1.87%)
Jan 03, 2014 30.48 30.70 30.47 30.49 2,589,066 +0.05(+0.15%)
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.