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 31, 2012	23.81	24.45	23.65	24.39	6,105,245	+0.64(+2.70%)
Dec 28, 2012	23.72	23.96	23.59	23.75	3,453,408	-0.12(-0.50%)
Dec 27, 2012	23.99	24.04	23.42	23.87	4,844,487	+0.00(+0.00%)
Dec 26, 2012	24.16	24.21	23.84	23.87	2,872,988	-0.24(-0.99%)
Dec 24, 2012	24.29	24.30	24.06	24.10	976,630	-0.15(-0.60%)
Dec 21, 2012	23.93	24.29	23.88	24.25	7,231,704	-0.30(-1.24%)
Dec 20, 2012	24.45	24.58	24.24	24.55	5,456,802	+0.08(+0.34%)
Dec 19, 2012	24.63	24.73	24.32	24.47	7,606,496	-0.11(-0.45%)
Dec 18, 2012	24.16	24.61	24.13	24.58	7,639,622	+0.50(+2.09%)
Dec 17, 2012	23.40	24.08	23.35	24.08	6,994,033	+0.68(+2.89%)
Dec 14, 2012	23.54	23.54	23.36	23.40	3,416,798	-0.18(-0.78%)
Dec 13, 2012	23.55	23.89	23.45	23.59	4,863,510	-0.05(-0.19%)
Dec 12, 2012	23.34	23.84	23.30	23.63	8,607,614	+0.38(+1.65%)
Dec 11, 2012	23.50	23.57	23.17	23.25	9,807,608	-0.11(-0.46%)
Dec 10, 2012	23.38	23.58	23.29	23.36	7,249,471	-0.03(-0.12%)
Dec 07, 2012	23.70	23.70	23.24	23.38	6,082,216	+0.01(+0.04%)
Dec 06, 2012	23.61	23.61	23.07	23.38	6,928,648	-0.07(-0.31%)
Dec 05, 2012	24.04	24.09	23.22	23.45	11,403,514	-0.59(-2.43%)

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.