Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 16.39 16.40 16.28 16.38 2,639,414 -0.02(-0.11%)
Mar 30, 2011 16.42 16.44 16.34 16.40 2,457,226 +0.06(+0.39%)
Mar 29, 2011 16.31 16.37 16.21 16.34 1,862,685 +0.02(+0.11%)
Mar 28, 2011 16.49 16.55 16.31 16.32 4,938,103 -0.10(-0.60%)
Mar 25, 2011 16.34 16.57 16.30 16.42 3,127,318 +0.11(+0.66%)
Mar 24, 2011 16.28 16.35 16.04 16.31 3,781,846 +0.13(+0.78%)
Mar 23, 2011 16.01 16.24 15.91 16.19 5,418,055 +0.09(+0.56%)
Mar 22, 2011 16.19 16.26 16.01 16.10 4,350,915 -0.15(-0.90%)
Mar 21, 2011 16.22 16.26 16.16 16.24 3,932,205 +0.25(+1.53%)
Mar 18, 2011 16.06 16.06 15.89 16.00 6,527,829 +0.19(+1.21%)
Mar 17, 2011 16.08 16.08 15.81 15.81 5,323,123 +0.06(+0.37%)
Mar 16, 2011 16.00 16.06 15.67 15.75 7,966,422 -0.36(-2.26%)
Mar 15, 2011 15.98 16.18 15.81 16.11 7,672,953 +0.31(+1.93%)
Mar 14, 2011 15.89 15.99 15.70 15.81 4,612,050 -0.24(-1.51%)
Mar 11, 2011 15.83 16.12 15.83 16.05 2,649,927 +0.11(+0.68%)
Mar 10, 2011 16.20 16.20 15.94 15.94 6,462,003 -0.45(-2.74%)
Mar 09, 2011 16.27 16.43 16.12 16.39 6,714,397 +0.11(+0.68%)
Mar 08, 2011 15.73 16.34 15.73 16.28 10,519,416 +0.55(+3.53%)
Mar 07, 2011 15.95 16.04 15.61 15.72 6,564,876 -0.21(-1.30%)
Mar 04, 2011 15.99 16.08 15.80 15.93 4,160,017 -0.15(-0.91%)
Mar 03, 2011 15.92 16.13 15.86 16.08 7,878,108 +0.33(+2.08%)
Mar 02, 2011 15.58 15.86 15.54 15.75 7,569,250 +0.19(+1.20%)
Mar 01, 2011 16.10 16.10 15.53 15.56 10,351,027 -0.47(-2.91%)
Feb 28, 2011 16.16 16.16 15.85 16.03 6,804,985 -0.04(-0.28%)
Feb 25, 2011 15.98 16.08 15.75 16.08 3,730,483 +0.30(+1.88%)
Feb 24, 2011 15.84 15.98 15.58 15.78 8,752,676 -0.03(-0.17%)
Feb 23, 2011 16.14 16.27 15.51 15.81 12,145,173 -0.27(-1.68%)
Feb 22, 2011 16.57 16.60 16.08 16.08 11,082,190 -0.70(-4.19%)
Feb 18, 2011 16.82 16.87 16.69 16.78 2,500,352 -0.04(-0.25%)
Feb 17, 2011 16.48 16.84 16.48 16.82 6,037,441 +0.24(+1.46%)
Feb 16, 2011 16.41 16.67 16.41 16.58 4,976,787 +0.31(+1.88%)
Feb 15, 2011 16.44 16.44 16.23 16.27 2,729,764 -0.21(-1.25%)
Feb 14, 2011 16.63 16.63 16.35 16.48 4,481,159 -0.11(-0.65%)
Feb 11, 2011 16.48 16.63 16.25 16.59 4,541,357 +0.04(+0.27%)
Feb 10, 2011 16.52 16.62 16.43 16.54 2,599,400 -0.05(-0.32%)
Feb 09, 2011 16.51 16.73 16.43 16.60 5,997,107 +0.11(+0.68%)
Feb 08, 2011 16.25 16.50 16.16 16.48 7,420,964 +0.30(+1.87%)
Feb 07, 2011 15.94 16.25 15.93 16.18 6,534,524 +0.25(+1.58%)
Feb 04, 2011 15.97 15.97 15.75 15.93 4,191,947 +0.05(+0.31%)
Feb 03, 2011 15.82 15.90 15.69 15.88 5,933,174 -0.07(-0.44%)
Feb 02, 2011 16.15 16.16 15.93 15.95 6,769,967 -0.22(-1.33%)
Feb 01, 2011 15.99 16.21 15.99 16.16 3,909,256 +0.28(+1.75%)
Jan 31, 2011 16.00 16.12 15.86 15.89 3,322,031 -0.11(-0.67%)
Jan 28, 2011 16.42 16.51 15.94 15.99 5,567,068 -0.47(-2.84%)
Jan 27, 2011 16.43 16.55 16.17 16.46 4,204,014 +0.02(+0.10%)
Jan 26, 2011 16.19 16.53 16.10 16.45 5,725,330 +0.31(+1.95%)
Jan 25, 2011 16.04 16.21 15.90 16.13 4,197,107 +0.03(+0.18%)
Jan 24, 2011 15.86 16.13 15.86 16.10 8,008,956 +0.24(+1.53%)
Jan 21, 2011 16.16 16.19 15.82 15.86 15,652,046 -0.18(-1.12%)
Jan 20, 2011 15.96 16.23 15.93 16.04 13,344,638 -0.02(-0.11%)
Jan 19, 2011 16.42 16.43 16.01 16.06 7,499,936 -0.40(-2.40%)
Jan 18, 2011 16.39 16.45 16.25 16.45 3,061,868 -0.04(-0.26%)
Jan 14, 2011 16.26 16.50 16.14 16.50 3,876,491 +0.31(+1.93%)
Jan 13, 2011 16.26 16.26 16.12 16.18 2,666,462 -0.10(-0.62%)
Jan 12, 2011 16.27 16.34 16.12 16.28 4,416,144 +0.17(+1.07%)
Jan 11, 2011 16.04 16.26 16.02 16.11 8,007,362 +0.21(+1.30%)
Jan 10, 2011 15.91 15.97 15.66 15.90 3,682,864 -0.05(-0.32%)
Jan 07, 2011 16.03 16.19 15.70 15.96 6,457,016 +0.07(+0.44%)
Jan 06, 2011 15.87 15.96 15.75 15.89 3,466,586 +0.11(+0.68%)
Jan 05, 2011 15.50 15.80 15.48 15.78 4,646,688 +0.22(+1.40%)
Jan 04, 2011 15.80 15.92 15.46 15.56 4,745,733 -0.29(-1.83%)
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.