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 (%)
Oct 31, 2012	23.72	23.91	23.55	23.81	5,213,320	+0.48(+2.04%)
Oct 26, 2012	23.38	23.33	23.33	23.33	6,301,469	-0.09(-0.39%)
Oct 25, 2012	23.97	24.06	23.25	23.42	11,328,260	-0.27(-1.12%)
Oct 24, 2012	23.77	23.86	23.58	23.69	6,285,719	+0.02(+0.08%)
Oct 23, 2012	23.48	23.81	23.34	23.67	8,525,801	-0.20(-0.84%)
Oct 19, 2012	23.87	24.09	23.72	23.87	8,408,016	-0.05(-0.23%)
Oct 18, 2012	23.57	23.98	23.54	23.92	6,361,867	+0.27(+1.12%)
Oct 17, 2012	23.60	23.94	23.49	23.66	9,149,853	+0.45(+1.93%)
Oct 16, 2012	23.19	23.34	23.06	23.21	5,513,345	+0.19(+0.83%)
Oct 15, 2012	22.64	23.06	22.50	23.02	4,211,775	+0.51(+2.27%)
Oct 12, 2012	22.68	22.68	22.32	22.51	4,361,016	-0.11(-0.49%)
Oct 11, 2012	22.99	23.02	22.51	22.62	4,725,964	-0.17(-0.76%)
Oct 10, 2012	22.85	23.05	22.73	22.79	6,206,946	-0.07(-0.32%)
Oct 09, 2012	23.28	23.35	22.84	22.86	6,616,952	-0.58(-2.46%)
Oct 08, 2012	23.56	23.63	23.40	23.44	3,193,038	-0.18(-0.77%)
Oct 05, 2012	23.58	23.91	23.56	23.62	8,570,743	+0.26(+1.10%)
Oct 04, 2012	23.37	23.45	23.10	23.37	5,702,267	+0.16(+0.71%)
Oct 03, 2012	22.80	23.35	22.71	23.20	6,360,284	+0.50(+2.22%)
Oct 02, 2012	22.76	22.79	22.48	22.70	7,885,579	+0.12(+0.53%)

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.