Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Homebuilders SPDR (NY: XHB )

105.22 +1.69 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.59 10.63 10.33 10.34 5,941,836 -0.15(-1.43%)
Jun 29, 2009 10.39 10.56 10.21 10.49 4,819,646 +0.14(+1.36%)
Jun 26, 2009 10.46 10.55 10.28 10.35 6,953,866 -0.13(-1.26%)
Jun 25, 2009 10.32 10.51 10.29 10.48 11,204,445 +0.51(+5.12%)
Jun 24, 2009 10.04 10.26 9.894 9.973 11,868,091 +0.05(+0.53%)
Jun 23, 2009 9.912 10.06 9.727 9.921 15,492,122 +0.05(+0.54%)
Jun 22, 2009 9.991 10.08 9.832 9.868 5,319,515 -0.33(-3.20%)
Jun 19, 2009 10.10 10.21 9.956 10.19 7,764,383 +0.13(+1.31%)
Jun 18, 2009 10.27 10.30 10.01 10.06 9,574,606 -0.18(-1.80%)
Jun 17, 2009 10.13 10.44 9.912 10.25 10,090,384 +0.05(+0.52%)
Jun 16, 2009 10.49 10.59 10.10 10.19 8,928,125 -0.18(-1.70%)
Jun 15, 2009 10.45 10.48 10.23 10.37 6,419,236 -0.32(-2.97%)
Jun 12, 2009 10.64 10.69 10.43 10.69 4,770,708 +0.00(+0.00%)
Jun 11, 2009 10.99 10.99 10.64 10.69 13,247,470 -0.29(-2.65%)
Jun 10, 2009 11.18 11.28 10.74 10.98 10,843,945 -0.12(-1.11%)
Jun 09, 2009 10.92 11.21 10.89 11.10 7,874,086 +0.19(+1.73%)
Jun 08, 2009 10.83 11.02 10.77 10.91 7,489,404 +0.11(+1.02%)
Jun 05, 2009 11.06 11.09 10.64 10.80 7,781,606 -0.07(-0.65%)
Jun 04, 2009 10.95 10.95 10.66 10.87 5,139,917 +0.04(+0.32%)
Jun 03, 2009 10.88 11.17 10.77 10.84 6,613,624 -0.36(-3.22%)
Jun 02, 2009 10.88 11.33 10.83 11.20 13,793,600 +0.34(+3.16%)
Jun 01, 2009 10.84 11.14 10.69 10.85 11,788,060 +0.22(+2.07%)
May 29, 2009 10.46 10.77 10.38 10.63 11,379,237 +0.29(+2.81%)
May 28, 2009 10.70 10.75 10.04 10.34 18,407,472 -0.26(-2.41%)
May 27, 2009 10.92 11.22 10.56 10.60 16,820,350 -0.26(-2.43%)
May 26, 2009 10.67 11.01 10.38 10.86 7,006,585 +0.33(+3.18%)
May 22, 2009 10.50 10.60 10.23 10.53 6,573,328 -0.03(-0.25%)
May 21, 2009 10.70 10.78 10.38 10.55 5,733,578 -0.21(-1.96%)
May 20, 2009 11.27 11.51 10.77 10.77 10,025,191 -0.42(-3.78%)
May 19, 2009 11.27 11.36 11.00 11.19 12,368,011 -0.08(-0.70%)
May 18, 2009 10.84 11.32 10.84 11.27 11,135,842 +0.62(+5.87%)
May 15, 2009 10.62 11.01 10.54 10.64 6,731,250 +0.02(+0.17%)
May 14, 2009 10.54 10.99 10.34 10.62 6,814,288 +0.14(+1.34%)
May 13, 2009 10.83 10.91 10.48 10.48 8,336,473 -0.61(-5.48%)
May 12, 2009 11.59 11.59 10.85 11.09 8,418,039 -0.30(-2.63%)
May 11, 2009 11.52 11.64 11.27 11.39 8,942,388 -0.47(-3.94%)
May 08, 2009 11.61 11.86 11.16 11.86 13,960,582 +0.52(+4.58%)
May 07, 2009 12.05 12.14 11.24 11.34 23,847,776 -0.71(-5.92%)
May 06, 2009 12.56 12.57 11.66 12.05 20,070,996 -0.37(-2.98%)
May 05, 2009 12.36 12.57 12.11 12.42 9,174,416 +0.02(+0.14%)
May 04, 2009 12.35 12.42 12.29 12.40 13,897,215 +0.78(+6.74%)
May 01, 2009 12.01 12.01 11.44 11.62 8,293,417 -0.32(-2.65%)
Apr 30, 2009 12.24 12.37 11.87 11.94 13,572,867 -0.13(-1.09%)
Apr 29, 2009 12.05 12.36 11.84 12.07 10,338,184 +0.18(+1.56%)
Apr 28, 2009 11.82 12.08 11.63 11.88 9,370,851 -0.05(-0.44%)
Apr 27, 2009 11.90 12.37 11.80 11.94 12,521,012 -0.20(-1.67%)
Apr 24, 2009 11.54 12.28 11.40 12.14 20,631,392 +0.75(+6.57%)
Apr 23, 2009 11.51 11.62 10.83 11.39 15,186,237 -0.04(-0.39%)
Apr 22, 2009 10.94 11.80 10.88 11.43 14,032,472 +0.30(+2.69%)
Apr 21, 2009 10.40 11.21 10.39 11.14 8,252,474 +0.53(+4.98%)
Apr 20, 2009 11.27 11.29 10.54 10.61 19,109,266 -0.89(-7.73%)
Apr 17, 2009 11.10 11.57 11.07 11.50 11,548,689 +0.39(+3.49%)
Apr 16, 2009 10.74 11.19 10.53 11.11 11,850,761 +0.53(+4.99%)
Apr 15, 2009 10.04 10.76 10.04 10.58 40,904,524 +0.42(+4.16%)
Apr 14, 2009 10.38 10.48 9.965 10.16 7,307,873 -0.26(-2.53%)
Apr 13, 2009 10.32 10.45 10.15 10.42 3,709,540 +0.09(+0.85%)
Apr 09, 2009 10.11 10.44 9.947 10.33 6,720,118 +0.56(+5.69%)
Apr 08, 2009 10.08 10.10 9.630 9.778 10,502,071 +0.16(+1.63%)
Apr 07, 2009 9.903 9.938 9.498 9.621 6,602,227 -0.50(-4.96%)
Apr 06, 2009 10.09 10.15 9.824 10.12 7,840,710 -0.11(-1.12%)
Apr 03, 2009 10.08 10.32 9.868 10.24 12,566,300 +0.16(+1.57%)
Apr 02, 2009 9.894 10.32 9.824 10.08 10,054,814 +0.50(+5.24%)
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.