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, 2007	16.53	17.24	16.42	17.03	3,478,777	+0.42(+2.54%)
Dec 28, 2007	17.03	17.16	16.61	16.61	1,427,597	-0.41(-2.43%)
Dec 27, 2007	17.44	17.44	16.97	17.02	2,272,062	-0.27(-1.58%)
Dec 26, 2007	17.58	17.58	17.21	17.30	1,153,297	-0.18(-1.06%)
Dec 24, 2007	17.39	17.57	17.23	17.48	2,164,703	+0.33(+1.95%)
Dec 21, 2007	16.77	17.15	16.52	17.15	6,838,431	+0.50(+3.01%)
Dec 20, 2007	16.75	16.85	16.24	16.65	5,598,148	+0.00(+0.00%)
Dec 19, 2007	16.95	17.12	16.54	16.65	4,821,128	-0.08(-0.47%)
Dec 18, 2007	17.10	17.10	16.55	16.72	3,509,775	-0.19(-1.14%)
Dec 17, 2007	16.88	17.14	16.57	16.92	3,524,091	+0.05(+0.31%)
Dec 14, 2007	17.31	17.37	16.81	16.87	4,012,797	-0.37(-2.14%)
Dec 13, 2007	17.17	17.34	16.77	17.24	4,930,806	-0.13(-0.76%)
Dec 12, 2007	18.27	18.47	16.97	17.37	7,726,023	-0.02(-0.10%)
Dec 11, 2007	19.08	19.19	16.98	17.39	11,484,798	-1.36(-7.28%)
Dec 10, 2007	18.40	18.96	18.07	18.75	8,847,223	+0.62(+3.45%)
Dec 07, 2007	18.31	18.44	17.85	18.12	9,749,419	-0.17(-0.91%)
Dec 06, 2007	16.50	18.29	16.50	18.29	9,748,019	+1.74(+10.53%)
Dec 05, 2007	16.45	16.62	16.31	16.55	1,527,164	+0.32(+1.95%)
Dec 04, 2007	16.23	16.55	16.20	16.23	2,521,673	-0.30(-1.81%)

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.