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 (%)
Dec 29, 2006	32.84	33.11	32.81	32.91	873,379	+0.03(+0.08%)
Dec 28, 2006	33.04	33.14	32.66	32.89	551,201	-0.07(-0.21%)
Dec 27, 2006	32.39	32.96	32.39	32.96	675,937	+0.62(+1.93%)
Dec 26, 2006	31.98	32.33	31.98	32.33	598,914	+0.30(+0.93%)
Dec 22, 2006	32.12	32.23	31.90	32.03	418,058	-0.10(-0.30%)
Dec 21, 2006	32.06	32.40	31.95	32.13	622,884	-0.17(-0.52%)
Dec 20, 2006	32.35	32.62	32.20	32.30	536,546	-0.04(-0.14%)
Dec 19, 2006	32.38	32.46	31.97	32.34	1,530,458	-0.36(-1.10%)
Dec 18, 2006	32.83	33.00	32.63	32.70	1,961,809	-0.18(-0.54%)
Dec 15, 2006	33.32	33.88	32.80	32.88	2,215,825	-0.12(-0.37%)
Dec 14, 2006	32.75	33.23	32.66	33.00	962,557	+0.26(+0.78%)
Dec 13, 2006	33.19	33.22	32.68	32.75	1,024,812	+0.18(+0.57%)
Dec 12, 2006	33.01	33.01	32.36	32.56	1,477,519	-0.24(-0.72%)
Dec 11, 2006	32.72	33.12	32.62	32.80	1,478,201	+0.17(+0.51%)
Dec 08, 2006	33.08	33.48	32.48	32.63	5,077,597	-0.63(-1.91%)
Dec 07, 2006	33.89	33.93	33.11	33.27	1,891,034	-0.76(-2.23%)
Dec 06, 2006	34.07	34.22	33.68	34.02	3,017,294	+0.55(+1.66%)
Dec 05, 2006	33.10	33.63	32.97	33.47	1,725,515	+0.70(+2.15%)
Dec 04, 2006	32.88	32.92	32.48	32.76	692,978	+0.00(+0.00%)

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.