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 (%)
Sep 28, 2012	22.83	22.86	22.58	22.70	4,610,622	-0.19(-0.84%)
Sep 27, 2012	22.58	22.99	22.49	22.89	8,165,696	+0.40(+1.79%)
Sep 26, 2012	22.97	23.10	22.21	22.49	15,087,846	-0.53(-2.28%)
Sep 25, 2012	23.47	23.68	22.98	23.01	7,944,399	-0.41(-1.74%)
Sep 24, 2012	23.84	23.84	23.28	23.42	7,378,345	-0.28(-1.19%)
Sep 21, 2012	23.73	23.91	23.50	23.70	7,330,090	+0.23(+0.98%)
Sep 20, 2012	23.29	23.48	23.10	23.48	5,133,270	+0.05(+0.19%)
Sep 19, 2012	23.15	23.55	23.08	23.43	8,610,596	+0.41(+1.77%)
Sep 18, 2012	23.27	23.35	22.89	23.02	7,030,505	-0.23(-1.00%)
Sep 17, 2012	23.69	23.69	23.19	23.26	5,752,997	-0.37(-1.55%)
Sep 14, 2012	23.30	23.83	23.30	23.62	14,670,399	+0.53(+2.27%)
Sep 13, 2012	22.76	23.31	22.35	23.10	12,627,613	+0.39(+1.71%)
Sep 12, 2012	22.40	22.71	22.32	22.71	6,378,399	+0.44(+1.97%)
Sep 11, 2012	22.21	22.40	22.18	22.27	4,450,814	+0.10(+0.45%)
Sep 10, 2012	22.28	22.39	22.15	22.17	4,558,875	-0.10(-0.45%)
Sep 07, 2012	22.32	22.38	22.06	22.27	6,926,714	+0.04(+0.16%)
Sep 06, 2012	21.87	22.25	21.84	22.23	6,106,709	+0.52(+2.40%)
Sep 05, 2012	21.85	21.86	21.61	21.71	3,772,015	-0.07(-0.34%)

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.