Indicators

S&P Homebuilders SPDR (NY: XHB )

105.42 -0.35 (-0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.97	30.31	29.89	30.20	5,245,054	+0.21(+0.71%)
Jun 27, 2014	29.70	30.04	29.65	29.99	4,959,550	+0.16(+0.53%)
Jun 26, 2014	29.93	29.93	29.56	29.83	2,299,375	-0.10(-0.34%)
Jun 25, 2014	29.66	30.00	29.56	29.93	2,247,374	+0.23(+0.78%)
Jun 24, 2014	29.68	30.13	29.56	29.70	6,774,294	+0.00(+0.00%)
Jun 23, 2014	29.69	29.95	29.58	29.70	3,867,184	+0.06(+0.19%)
Jun 20, 2014	29.75	29.77	29.38	29.65	8,714,407	-0.12(-0.41%)
Jun 19, 2014	29.81	29.92	29.62	29.77	4,771,591	+0.03(+0.09%)
Jun 18, 2014	29.52	29.78	29.38	29.74	5,397,899	+0.09(+0.31%)
Jun 17, 2014	29.35	29.78	29.19	29.65	7,852,190	+0.13(+0.44%)
Jun 16, 2014	29.22	29.52	29.11	29.52	6,012,839	+0.26(+0.88%)
Jun 13, 2014	29.54	29.54	29.13	29.26	3,918,063	-0.13(-0.44%)
Jun 12, 2014	29.65	29.73	29.34	29.39	5,297,006	-0.18(-0.62%)
Jun 11, 2014	29.90	29.90	29.42	29.58	7,641,737	-0.39(-1.29%)
Jun 10, 2014	30.05	30.11	29.87	29.96	3,695,718	+0.12(+0.40%)
Jun 06, 2014	29.52	29.87	29.46	29.84	5,202,948	+0.46(+1.57%)
Jun 05, 2014	29.04	29.44	29.04	29.38	4,419,479	+0.25(+0.85%)
Jun 04, 2014	28.80	29.25	28.80	29.13	3,488,105	+0.07(+0.25%)
Jun 03, 2014	28.95	29.09	28.88	29.06	3,423,160	+0.05(+0.16%)

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.