Indicators

S&P Homebuilders SPDR (NY: XHB )

105.42 -0.35 (-0.33%)

Official Closing 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 28, 2014	30.74	31.07	30.72	30.92	3,536,048	+0.13(+0.42%)
Nov 26, 2014	30.83	30.79	30.79	30.79	2,123,045	-0.16(-0.51%)
Nov 25, 2014	31.06	31.27	30.77	30.95	4,566,430	-0.09(-0.30%)
Nov 24, 2014	30.78	31.08	30.78	31.04	2,819,013	+0.30(+0.99%)
Nov 21, 2014	30.93	30.98	30.70	30.73	5,011,489	+0.16(+0.51%)
Nov 20, 2014	29.89	30.72	29.81	30.58	4,793,863	+0.64(+2.13%)
Nov 19, 2014	30.01	30.02	29.66	29.94	2,225,516	+0.15(+0.50%)
Nov 18, 2014	29.64	29.92	29.63	29.79	1,620,840	+0.07(+0.25%)
Nov 17, 2014	29.87	29.87	29.65	29.72	2,032,516	-0.09(-0.31%)
Nov 14, 2014	29.76	29.89	29.66	29.81	1,358,311	+0.06(+0.22%)
Nov 13, 2014	29.84	29.98	29.65	29.75	1,445,396	-0.09(-0.31%)
Nov 12, 2014	29.70	29.87	29.57	29.84	1,645,843	-0.01(-0.03%)
Nov 11, 2014	29.45	29.86	29.44	29.85	3,811,612	+0.35(+1.19%)
Nov 10, 2014	29.63	29.69	29.43	29.50	4,678,496	+0.10(+0.35%)
Nov 07, 2014	29.22	29.47	29.16	29.39	3,334,263	+0.10(+0.35%)
Nov 06, 2014	28.78	29.34	28.78	29.29	5,243,931	+0.54(+1.86%)
Nov 05, 2014	28.91	29.02	28.66	28.76	2,649,994	+0.09(+0.32%)
Nov 04, 2014	28.77	28.89	28.52	28.66	2,682,800	-0.23(-0.80%)

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.