Indicators

S&P Homebuilders SPDR (NY: XHB )

107.68 +0.51 (+0.48%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.71	29.75	28.80	28.80	594,257	-0.72(-2.44%)
Sep 28, 2006	29.66	29.83	29.10	29.52	799,310	+0.02(+0.06%)
Sep 27, 2006	30.06	30.59	29.37	29.51	1,919,208	-0.67(-2.22%)
Sep 26, 2006	29.55	30.55	29.55	30.18	3,399,341	+0.57(+1.93%)
Sep 25, 2006	28.92	29.74	28.55	29.60	1,852,636	+0.70(+2.44%)
Sep 22, 2006	28.34	29.06	28.17	28.90	1,601,347	+0.48(+1.70%)
Sep 21, 2006	29.07	29.37	28.29	28.41	3,476,363	-0.63(-2.18%)
Sep 20, 2006	29.53	29.55	28.97	29.05	867,017	-0.09(-0.30%)
Sep 19, 2006	29.75	29.84	28.71	29.14	1,713,132	-0.53(-1.78%)
Sep 18, 2006	29.88	30.08	29.30	29.66	1,716,654	+0.14(+0.48%)
Sep 15, 2006	29.55	30.00	29.22	29.52	6,162,732	+0.62(+2.13%)
Sep 14, 2006	28.74	29.08	28.36	28.91	910,868	-0.01(-0.03%)
Sep 13, 2006	29.22	29.22	28.73	28.92	1,308,706	-0.13(-0.45%)
Sep 12, 2006	27.68	29.14	27.68	29.05	4,266,472	+1.46(+5.30%)
Sep 11, 2006	26.96	27.89	26.71	27.59	1,766,185	+0.50(+1.85%)
Sep 08, 2006	26.80	27.18	26.72	27.09	1,665,760	+0.08(+0.29%)
Sep 07, 2006	26.37	27.38	26.02	27.01	4,097,090	+0.40(+1.52%)
Sep 06, 2006	27.46	27.46	26.60	26.60	3,849,095	-1.07(-3.88%)
Sep 05, 2006	27.68	27.78	27.48	27.68	1,447,301	-0.06(-0.22%)

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.