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 28, 2010	15.19	15.42	15.02	15.19	4,559,112	-0.18(-1.15%)
May 27, 2010	15.09	15.37	14.94	15.36	6,248,906	+0.56(+3.81%)
May 26, 2010	14.85	15.36	14.73	14.80	10,478,838	+0.06(+0.42%)
May 25, 2010	14.15	14.79	14.02	14.74	9,068,630	+0.11(+0.78%)
May 24, 2010	14.68	15.04	14.60	14.62	7,994,811	-0.14(-0.96%)
May 21, 2010	14.33	15.01	14.28	14.76	10,983,770	+0.11(+0.72%)
May 20, 2010	14.63	15.05	14.56	14.66	924	-0.65(-4.26%)
May 19, 2010	15.32	15.71	15.01	15.31	10,591,121	-0.24(-1.53%)
May 18, 2010	16.01	16.19	15.45	15.55	4,536	-0.27(-1.73%)
May 17, 2010	15.86	15.96	15.22	15.82	7,646,709	-0.02(-0.11%)
May 14, 2010	15.84	16.05	15.61	15.84	8,901,077	-0.34(-2.07%)
May 13, 2010	16.62	16.65	16.08	16.17	9,972,520	-0.25(-1.50%)
May 12, 2010	16.37	16.70	16.28	16.42	17,937,240	+0.21(+1.31%)
May 11, 2010	16.45	16.54	16.14	16.21	10,379,777	-0.01(-0.05%)
May 10, 2010	16.08	16.25	16.02	16.22	10,363,587	+1.14(+7.54%)
May 07, 2010	15.53	15.83	14.95	15.08	27,893,686	-0.49(-3.17%)
May 06, 2010	16.10	16.35	14.51	15.57	15,598	-0.51(-3.15%)
May 05, 2010	16.24	16.58	16.00	16.08	15,599,850	-0.55(-3.31%)
May 04, 2010	16.96	17.04	16.47	16.63	14,594,325	-0.57(-3.33%)

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.