Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.