Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.49	33.63	33.24	33.29	2,339,970	-0.31(-0.91%)
May 28, 2015	33.39	33.72	33.37	33.59	3,340,968	+0.05(+0.14%)
May 27, 2015	33.39	33.57	33.13	33.54	2,491,722	+0.26(+0.78%)
May 26, 2015	33.66	33.66	33.17	33.29	3,714,942	-0.24(-0.72%)
May 22, 2015	33.73	33.53	33.53	33.53	2,184,757	-0.19(-0.55%)
May 21, 2015	33.62	33.75	33.54	33.71	1,943,990	+0.04(+0.11%)
May 20, 2015	33.81	33.82	33.44	33.67	2,647,292	-0.16(-0.47%)
May 19, 2015	33.88	34.15	33.78	33.83	5,907,559	+0.20(+0.61%)
May 18, 2015	33.16	33.66	33.15	33.63	5,753,548	+0.33(+1.00%)
May 15, 2015	32.97	33.30	32.76	33.29	2,451,273	+0.27(+0.81%)
May 14, 2015	32.88	33.08	32.67	33.03	2,165,803	+0.31(+0.93%)
May 13, 2015	32.81	32.96	32.60	32.72	3,394,053	+0.00(+0.00%)
May 12, 2015	32.66	32.88	32.40	32.72	3,581,653	-0.21(-0.65%)
May 11, 2015	33.12	33.31	32.92	32.93	3,365,299	-0.22(-0.67%)
May 08, 2015	33.03	33.39	33.03	33.16	3,855,684	+0.44(+1.36%)
May 07, 2015	32.22	32.80	32.17	32.71	3,943,771	+0.42(+1.29%)
May 06, 2015	32.30	32.46	31.89	32.29	4,250,466	-0.05(-0.14%)
May 05, 2015	32.52	32.86	32.30	32.34	4,976,481	-0.31(-0.96%)
May 04, 2015	32.74	32.92	32.57	32.66	3,904,541	+0.01(+0.03%)

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.