Indicators

S&P Homebuilders SPDR (NY: XHB )

107.57 -0.02 (-0.02%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.60	27.60	27.10	27.34	740,804	-0.19(-0.70%)
Jul 28, 2006	27.10	27.74	26.87	27.53	1,412,198	+0.72(+2.69%)
Jul 27, 2006	27.20	27.74	26.70	26.81	770,228	-0.35(-1.30%)
Jul 26, 2006	27.12	27.31	26.69	27.16	1,186,128	-0.06(-0.23%)
Jul 25, 2006	26.58	27.65	26.52	27.23	1,071,730	+0.29(+1.08%)
Jul 24, 2006	26.25	26.97	26.25	26.94	1,716,540	+0.93(+3.59%)
Jul 21, 2006	25.97	26.17	25.33	26.00	1,178,062	-0.02(-0.07%)
Jul 20, 2006	27.11	27.11	25.99	26.02	1,379,367	-1.00(-3.71%)
Jul 19, 2006	25.79	27.02	25.79	27.02	2,755,098	+1.14(+4.42%)
Jul 18, 2006	26.41	26.41	25.33	25.88	3,046,490	-0.40(-1.51%)
Jul 17, 2006	26.65	26.79	26.21	26.28	411,469	-0.22(-0.83%)
Jul 14, 2006	26.58	26.65	26.21	26.50	1,239,521	-0.94(-3.43%)
Jul 13, 2006	27.64	27.90	27.38	27.44	361,030	-0.45(-1.61%)
Jul 12, 2006	28.68	28.68	27.83	27.89	240,497	-0.79(-2.76%)
Jul 11, 2006	28.68	28.76	28.30	28.68	313,657	-0.39(-1.33%)
Jul 10, 2006	29.30	29.30	28.95	29.07	88,496	-0.05(-0.18%)
Jul 07, 2006	29.40	29.69	29.04	29.12	181,196	-0.30(-1.02%)
Jul 06, 2006	29.46	29.63	29.25	29.42	198,918	+0.25(+0.84%)
Jul 05, 2006	29.22	29.31	28.94	29.17	523,823	-0.57(-1.92%)

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.