Indicators

S&P Homebuilders SPDR (NY: XHB )

105.42 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.62	12.70	12.43	12.61	7,042,646	-0.10(-0.76%)
Nov 27, 2009	12.66	12.83	12.54	12.71	5,175,526	-0.23(-1.77%)
Nov 25, 2009	12.85	13.01	12.79	12.94	5,144,137	+0.11(+0.82%)
Nov 24, 2009	13.03	13.05	12.76	12.83	5,752,364	-0.16(-1.22%)
Nov 23, 2009	12.97	13.34	12.94	12.99	9,184,555	+0.16(+1.23%)
Nov 20, 2009	12.86	13.00	12.70	12.83	5,538,972	-0.22(-1.69%)
Nov 19, 2009	13.28	13.28	12.90	13.05	5,674,148	-0.26(-1.92%)
Nov 18, 2009	13.24	13.46	13.22	13.31	7,719,847	+0.01(+0.07%)
Nov 17, 2009	13.36	13.43	13.13	13.30	9,219,570	-0.11(-0.79%)
Nov 16, 2009	13.24	13.53	13.20	13.41	9,111,511	+0.30(+2.28%)
Nov 13, 2009	13.04	13.29	12.91	13.11	7,896,560	+0.02(+0.14%)
Nov 12, 2009	13.45	13.47	13.02	13.09	6,631,130	-0.33(-2.43%)
Nov 11, 2009	13.29	13.56	13.27	13.42	10,366,795	+0.39(+2.97%)
Nov 10, 2009	13.09	13.29	12.84	13.03	7,183,863	-0.09(-0.67%)
Nov 09, 2009	12.98	13.13	12.95	13.12	5,239,598	+0.29(+2.27%)
Nov 06, 2009	12.59	12.98	12.54	12.83	9,495,296	+0.32(+2.53%)
Nov 05, 2009	12.48	12.88	12.47	12.51	10,115,840	+0.10(+0.78%)
Nov 04, 2009	12.51	12.76	12.37	12.41	13,017,613	+0.00(+0.02%)
Nov 03, 2009	12.03	12.46	11.99	12.41	12,059,069	+0.24(+1.93%)

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.