Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Homebuilders SPDR (NY: XHB )

105.44 +1.91 (+1.84%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.84 33.11 32.81 32.91 873,379 +0.03(+0.08%)
Dec 28, 2006 33.04 33.14 32.66 32.89 551,201 -0.07(-0.21%)
Dec 27, 2006 32.39 32.96 32.39 32.96 675,937 +0.62(+1.93%)
Dec 26, 2006 31.98 32.33 31.98 32.33 598,914 +0.30(+0.93%)
Dec 22, 2006 32.12 32.23 31.90 32.03 418,058 -0.10(-0.30%)
Dec 21, 2006 32.06 32.40 31.95 32.13 622,884 -0.17(-0.52%)
Dec 20, 2006 32.35 32.62 32.20 32.30 536,546 -0.04(-0.14%)
Dec 19, 2006 32.38 32.46 31.97 32.34 1,530,458 -0.36(-1.10%)
Dec 18, 2006 32.83 33.00 32.63 32.70 1,961,809 -0.18(-0.54%)
Dec 15, 2006 33.32 33.88 32.80 32.88 2,215,825 -0.12(-0.37%)
Dec 14, 2006 32.75 33.23 32.66 33.00 962,557 +0.26(+0.78%)
Dec 13, 2006 33.19 33.22 32.68 32.75 1,024,812 +0.18(+0.57%)
Dec 12, 2006 33.01 33.01 32.36 32.56 1,477,519 -0.24(-0.72%)
Dec 11, 2006 32.72 33.12 32.62 32.80 1,478,201 +0.17(+0.51%)
Dec 08, 2006 33.08 33.48 32.48 32.63 5,077,597 -0.63(-1.91%)
Dec 07, 2006 33.89 33.93 33.11 33.27 1,891,034 -0.76(-2.23%)
Dec 06, 2006 34.07 34.22 33.68 34.02 3,017,294 +0.55(+1.66%)
Dec 05, 2006 33.10 33.63 32.97 33.47 1,725,515 +0.70(+2.15%)
Dec 04, 2006 32.88 32.92 32.48 32.76 692,978 +0.00(+0.00%)
Dec 01, 2006 32.40 33.13 32.31 32.76 2,299,891 +0.19(+0.59%)
Nov 30, 2006 31.70 32.91 31.49 32.57 5,391,709 +1.33(+4.25%)
Nov 29, 2006 31.15 31.50 30.85 31.24 1,351,988 +0.38(+1.23%)
Nov 28, 2006 30.90 31.31 30.59 30.86 2,506,308 -0.14(-0.45%)
Nov 27, 2006 31.82 31.86 30.95 31.00 2,695,798 -0.69(-2.17%)
Nov 24, 2006 31.55 31.99 31.43 31.69 328,880 -0.09(-0.28%)
Nov 22, 2006 31.60 31.87 31.51 31.78 1,163,862 +0.36(+1.15%)
Nov 21, 2006 31.12 31.50 31.10 31.42 827,370 +0.30(+0.96%)
Nov 20, 2006 31.50 31.50 31.06 31.12 695,590 -0.33(-1.04%)
Nov 17, 2006 31.06 31.53 30.91 31.44 1,457,185 -0.05(-0.17%)
Nov 16, 2006 31.40 31.81 31.13 31.50 3,947,816 +0.32(+1.02%)
Nov 15, 2006 30.99 31.47 30.74 31.18 2,099,609 +0.55(+1.78%)
Nov 14, 2006 29.81 30.93 29.58 30.63 3,666,421 +1.34(+4.57%)
Nov 13, 2006 29.29 29.69 29.12 29.30 1,806,741 -0.05(-0.18%)
Nov 10, 2006 28.60 29.37 28.58 29.35 1,261,560 +0.93(+3.28%)
Nov 09, 2006 28.86 28.86 28.41 28.41 1,892,625 -0.50(-1.73%)
Nov 08, 2006 29.05 29.17 28.49 28.92 3,019,112 -0.25(-0.85%)
Nov 07, 2006 29.23 29.41 29.08 29.16 1,977,145 -0.17(-0.57%)
Nov 06, 2006 29.22 29.46 29.19 29.33 1,036,967 +0.12(+0.42%)
Nov 03, 2006 29.55 29.71 28.90 29.21 1,309,728 -0.33(-1.13%)
Nov 02, 2006 29.59 29.92 29.44 29.54 1,635,428 -0.28(-0.94%)
Nov 01, 2006 30.50 30.56 29.70 29.82 1,223,162 -0.37(-1.22%)
Oct 31, 2006 30.50 30.53 29.99 30.19 520,301 -0.25(-0.81%)
Oct 30, 2006 30.10 30.68 30.10 30.44 644,583 +0.07(+0.23%)
Oct 27, 2006 30.97 30.97 30.27 30.37 2,229,230 -0.63(-2.04%)
Oct 26, 2006 30.68 31.22 30.59 31.00 5,740,811 +0.60(+1.97%)
Oct 25, 2006 29.64 30.66 29.58 30.40 2,534,822 +0.57(+1.92%)
Oct 24, 2006 29.31 29.83 29.31 29.83 518,824 +0.44(+1.50%)
Oct 23, 2006 29.55 29.56 29.22 29.39 2,781,681 -0.27(-0.92%)
Oct 20, 2006 30.02 30.02 29.51 29.66 796,470 -0.30(-1.00%)
Oct 19, 2006 30.23 30.32 29.66 29.96 958,808 -0.11(-0.38%)
Oct 18, 2006 30.37 30.62 29.84 30.08 1,286,099 +0.25(+0.83%)
Oct 17, 2006 30.13 30.37 29.83 29.83 4,489,815 -0.67(-2.19%)
Oct 16, 2006 30.49 30.81 30.34 30.50 1,885,468 +0.04(+0.14%)
Oct 13, 2006 30.81 30.84 30.26 30.46 2,511,874 -0.79(-2.54%)
Oct 12, 2006 30.58 31.27 30.58 31.25 2,011,681 +0.87(+2.87%)
Oct 11, 2006 30.79 30.86 30.22 30.38 1,799,129 -0.39(-1.26%)
Oct 10, 2006 30.35 31.06 30.35 30.77 4,107,996 +0.70(+2.34%)
Oct 09, 2006 29.40 30.21 29.14 30.06 821,917 +0.70(+2.40%)
Oct 06, 2006 29.29 29.41 29.11 29.36 1,033,105 -0.22(-0.73%)
Oct 05, 2006 29.07 29.71 28.80 29.57 497,126 -0.06(-0.19%)
Oct 04, 2006 28.71 29.81 28.70 29.63 1,758,232 +0.65(+2.25%)
Oct 03, 2006 28.97 29.24 28.70 28.98 948,243 -0.19(-0.66%)
Oct 02, 2006 28.67 29.49 28.56 29.17 904,961 +0.37(+1.28%)
Sep 29, 2006 29.71 29.75 28.80 28.80 594,257 -0.72(-2.44%)
Sep 28, 2006 29.66 29.83 29.10 29.52 799,310 +0.02(+0.06%)
Sep 27, 2006 30.06 30.59 29.37 29.51 1,919,208 -0.67(-2.22%)
Sep 26, 2006 29.55 30.55 29.55 30.18 3,399,341 +0.57(+1.93%)
Sep 25, 2006 28.92 29.74 28.55 29.60 1,852,636 +0.70(+2.44%)
Sep 22, 2006 28.34 29.06 28.17 28.90 1,601,347 +0.48(+1.70%)
Sep 21, 2006 29.07 29.37 28.29 28.41 3,476,363 -0.63(-2.18%)
Sep 20, 2006 29.53 29.55 28.97 29.05 867,017 -0.09(-0.30%)
Sep 19, 2006 29.75 29.84 28.71 29.14 1,713,132 -0.53(-1.78%)
Sep 18, 2006 29.88 30.08 29.30 29.66 1,716,654 +0.14(+0.48%)
Sep 15, 2006 29.55 30.00 29.22 29.52 6,162,732 +0.62(+2.13%)
Sep 14, 2006 28.74 29.08 28.36 28.91 910,868 -0.01(-0.03%)
Sep 13, 2006 29.22 29.22 28.73 28.92 1,308,706 -0.13(-0.45%)
Sep 12, 2006 27.68 29.14 27.68 29.05 4,266,472 +1.46(+5.30%)
Sep 11, 2006 26.96 27.89 26.71 27.59 1,766,185 +0.50(+1.85%)
Sep 08, 2006 26.80 27.18 26.72 27.09 1,665,760 +0.08(+0.29%)
Sep 07, 2006 26.37 27.38 26.02 27.01 4,097,090 +0.40(+1.52%)
Sep 06, 2006 27.46 27.46 26.60 26.60 3,849,095 -1.07(-3.88%)
Sep 05, 2006 27.68 27.78 27.48 27.68 1,447,301 -0.06(-0.22%)
Sep 01, 2006 27.82 28.01 27.38 27.74 788,631 +0.10(+0.35%)
Aug 31, 2006 27.28 27.82 27.23 27.64 875,651 +0.22(+0.80%)
Aug 30, 2006 27.46 27.77 27.12 27.42 417,945 -0.11(-0.42%)
Aug 29, 2006 27.52 27.58 26.97 27.53 378,070 +0.04(+0.16%)
Aug 28, 2006 27.24 27.59 27.10 27.49 1,522,961 +0.38(+1.40%)
Aug 25, 2006 26.63 27.11 26.63 27.11 878,037 +0.15(+0.56%)
Aug 24, 2006 26.65 27.02 26.50 26.96 1,043,443 +0.29(+1.09%)
Aug 23, 2006 27.55 27.55 26.67 26.67 1,091,724 -0.77(-2.79%)
Aug 22, 2006 27.73 27.80 27.35 27.44 915,071 +0.01(+0.03%)
Aug 21, 2006 27.82 27.82 27.32 27.43 1,242,361 -0.72(-2.56%)
Aug 18, 2006 28.24 28.24 27.68 28.15 293,095 +0.06(+0.22%)
Aug 17, 2006 28.04 28.49 27.93 28.09 1,394,135 +0.29(+1.05%)
Aug 16, 2006 27.09 27.95 27.06 27.80 1,127,509 +0.83(+3.07%)
Aug 15, 2006 26.67 27.04 26.46 26.97 993,571 +0.80(+3.06%)
Aug 14, 2006 26.54 26.76 26.14 26.17 372,958 -0.23(-0.87%)
Aug 11, 2006 26.72 26.79 26.28 26.40 699,794 -0.44(-1.64%)
Aug 10, 2006 26.51 26.95 26.46 26.84 939,950 +0.17(+0.63%)
Aug 09, 2006 27.50 27.50 26.65 26.67 1,140,573 -1.16(-4.17%)
Aug 08, 2006 28.74 28.87 27.76 27.83 1,502,853 -0.90(-3.12%)
Aug 07, 2006 28.56 29.07 28.39 28.73 583,578 +0.21(+0.74%)
Aug 04, 2006 29.42 29.73 28.16 28.52 2,779,977 -0.01(-0.03%)
Aug 03, 2006 27.19 28.73 27.15 28.53 1,674,166 +1.14(+4.15%)
Aug 02, 2006 27.29 27.65 27.09 27.39 1,027,993 +0.26(+0.97%)
Aug 01, 2006 27.16 27.28 26.69 27.13 1,818,101 -0.21(-0.77%)
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%)
Jul 03, 2006 29.82 29.82 29.46 29.74 356,713 -0.17(-0.56%)
Jun 30, 2006 30.55 31.61 29.77 29.91 238,793 -0.23(-0.76%)
Jun 29, 2006 29.35 30.27 29.26 30.14 743,190 +0.83(+2.82%)
Jun 28, 2006 29.40 29.54 29.06 29.31 461,114 -0.20(-0.69%)
Jun 27, 2006 30.03 30.19 29.45 29.52 786,246 -0.75(-2.47%)
Jun 26, 2006 29.75 30.59 29.75 30.26 1,050,145 +0.47(+1.57%)
Jun 23, 2006 29.41 30.02 29.29 29.80 291,618 +0.17(+0.56%)
Jun 22, 2006 29.63 29.73 29.35 29.63 722,969 -0.00(-0.00%)
Jun 21, 2006 28.83 29.91 28.83 29.63 1,004,363 +0.71(+2.47%)
Jun 20, 2006 29.44 29.58 28.83 28.92 980,961 -0.49(-1.68%)
Jun 19, 2006 29.80 29.96 29.18 29.41 680,481 -0.62(-2.05%)
Jun 16, 2006 30.24 30.34 29.71 30.03 788,404 -0.17(-0.55%)
Jun 15, 2006 29.33 30.37 29.30 30.19 745,916 +1.21(+4.19%)
Jun 14, 2006 29.05 29.18 28.81 28.98 505,078 +0.33(+1.17%)
Jun 13, 2006 29.19 29.64 28.64 28.64 492,355 -0.69(-2.34%)
Jun 12, 2006 29.84 30.02 29.24 29.33 506,669 -0.93(-3.08%)
Jun 09, 2006 30.14 30.65 30.06 30.26 1,140,119 +0.33(+1.12%)
Jun 08, 2006 29.76 30.10 29.02 29.93 1,177,381 +0.01(+0.03%)
Jun 07, 2006 30.81 30.81 29.87 29.92 931,998 -0.23(-0.76%)
Jun 06, 2006 30.77 30.77 29.62 30.15 1,450,709 -0.84(-2.73%)
Jun 05, 2006 32.02 32.02 30.99 30.99 721,605 -1.41(-4.35%)
Jun 02, 2006 33.08 33.16 32.16 32.40 387,045 -0.55(-1.68%)
Jun 01, 2006 32.44 33.00 32.09 32.96 582,555 +0.65(+2.02%)
May 31, 2006 32.39 32.58 32.13 32.31 695,590 -0.10(-0.30%)
May 30, 2006 33.05 33.05 32.39 32.40 495,422 -1.03(-3.08%)
May 26, 2006 33.49 33.57 33.36 33.43 295,140 +0.25(+0.74%)
May 25, 2006 32.93 33.22 32.88 33.19 181,423 +0.18(+0.56%)
May 24, 2006 32.66 33.42 32.31 33.00 166,882 +0.39(+1.19%)
May 23, 2006 33.56 33.58 32.61 32.61 946,312 -0.29(-0.88%)
May 22, 2006 33.35 33.35 32.43 32.90 431,123 -0.62(-1.86%)
May 19, 2006 33.57 33.77 33.20 33.53 239,702 -0.09(-0.26%)
May 18, 2006 33.98 34.59 33.54 33.62 746,939 +0.14(+0.42%)
May 17, 2006 33.89 34.12 33.33 33.48 413,628 -0.71(-2.09%)
May 16, 2006 34.97 34.97 34.05 34.19 300,934 -0.65(-1.87%)
May 15, 2006 34.95 35.27 34.32 34.84 514,394 -0.30(-0.85%)
May 12, 2006 35.47 35.47 34.76 35.14 1,343,809 -0.38(-1.07%)
May 11, 2006 36.21 36.36 35.52 35.52 897,349 -1.12(-3.05%)
May 10, 2006 36.55 36.87 36.33 36.64 180,174 +0.29(+0.80%)
May 09, 2006 36.55 36.71 36.32 36.35 111,103 -0.39(-1.05%)
May 08, 2006 36.94 37.27 36.66 36.73 436,008 -0.55(-1.46%)
May 05, 2006 36.75 37.53 36.43 37.28 826,575 +1.03(+2.84%)
May 04, 2006 36.57 36.62 36.12 36.25 231,295 -0.28(-0.77%)
May 03, 2006 36.31 36.88 36.31 36.53 424,193 +0.04(+0.12%)
May 02, 2006 36.52 36.54 36.09 36.49 677,528 -0.38(-1.03%)
May 01, 2006 37.41 37.42 36.83 36.87 398,973 -0.44(-1.18%)
Apr 28, 2006 37.22 37.75 37.22 37.31 173,358 -0.18(-0.49%)
Apr 27, 2006 36.83 37.64 36.77 37.49 314,112 -0.73(-1.91%)
Apr 26, 2006 37.98 38.99 37.86 38.22 618,454 +0.70(+1.88%)
Apr 25, 2006 38.15 38.26 37.49 37.52 818,054 -0.74(-1.93%)
Apr 24, 2006 38.66 38.69 38.23 38.26 1,031,969 -0.69(-1.76%)
Apr 21, 2006 39.44 39.44 38.78 38.94 232,431 -0.28(-0.72%)
Apr 20, 2006 38.85 39.32 38.56 39.22 594,029 -0.04(-0.09%)
Apr 19, 2006 39.67 39.67 39.00 39.26 294,799 -0.42(-1.06%)
Apr 18, 2006 38.38 39.81 37.90 39.68 819,872 +1.39(+3.63%)
Apr 17, 2006 38.64 38.73 38.02 38.29 149,274 -0.18(-0.46%)
Apr 13, 2006 38.88 38.73 38.34 38.47 167,337 -0.41(-1.06%)
Apr 12, 2006 39.17 39.29 38.80 38.88 401,359 -0.57(-1.45%)
Apr 11, 2006 40.23 40.23 39.39 39.45 189,376 -0.41(-1.04%)
Apr 10, 2006 40.27 40.32 39.85 39.87 240,383 -0.43(-1.07%)
Apr 07, 2006 40.54 40.76 40.05 40.30 380,797 -0.21(-0.52%)
Apr 06, 2006 40.42 40.61 40.19 40.51 193,352 -0.41(-1.01%)
Apr 05, 2006 39.63 40.95 39.55 40.92 573,467 +1.66(+4.24%)
Apr 04, 2006 39.16 39.26 38.91 39.26 483,266 +0.41(+1.06%)
Apr 03, 2006 39.26 39.26 38.85 38.85 233,113 -0.55(-1.39%)
Mar 31, 2006 39.40 39.40 39.17 39.39 10,451 -0.05(-0.13%)
Mar 30, 2006 39.94 40.04 39.11 39.44 285,029 -0.65(-1.62%)
Mar 29, 2006 39.92 40.32 39.86 40.10 23,175 +0.04(+0.11%)
Mar 28, 2006 40.68 40.76 39.84 40.05 452,480 -0.41(-1.02%)
Mar 27, 2006 40.55 40.75 40.41 40.47 377,389 +0.05(+0.13%)
Mar 24, 2006 39.96 40.57 39.48 40.41 645,719 +0.16(+0.39%)
Mar 23, 2006 39.70 40.51 39.57 40.25 1,032,537 +1.01(+2.58%)
Mar 22, 2006 39.26 39.45 39.17 39.24 136,437 +0.14(+0.36%)
Mar 21, 2006 39.44 39.77 39.06 39.10 126,780 -0.77(-1.94%)
Mar 20, 2006 40.54 40.57 39.88 39.88 673,551 -0.74(-1.82%)
Mar 17, 2006 40.10 40.84 40.10 40.62 497,353 +0.72(+1.81%)
Mar 16, 2006 39.30 40.17 39.30 39.89 815,669 +0.93(+2.39%)
Mar 15, 2006 39.12 39.36 38.82 38.96 357,508 -0.26(-0.67%)
Mar 14, 2006 37.81 39.29 37.78 39.22 297,298 +1.52(+4.04%)
Mar 13, 2006 37.79 38.06 37.61 37.70 513,258 +0.26(+0.68%)
Mar 10, 2006 37.01 37.67 37.01 37.45 579,147 +0.49(+1.33%)
Mar 09, 2006 37.69 37.70 36.87 36.95 638,448 -0.68(-1.80%)
Mar 08, 2006 37.22 37.67 37.10 37.63 526,549 -0.06(-0.16%)
Mar 07, 2006 37.99 37.99 37.45 37.69 532,570 -0.71(-1.86%)
Mar 06, 2006 38.69 38.69 38.32 38.41 442,029 -0.40(-1.04%)
Mar 03, 2006 39.14 39.14 38.79 38.81 513,939 -0.62(-1.58%)
Mar 02, 2006 39.21 39.70 39.18 39.44 385,454 +0.00(+0.00%)
Mar 01, 2006 39.19 39.44 39.13 39.44 189,035 +0.09(+0.22%)
Feb 28, 2006 39.86 39.87 39.31 39.35 269,466 -0.51(-1.28%)
Feb 27, 2006 39.81 40.14 39.52 39.86 341,263 -0.06(-0.15%)
Feb 24, 2006 40.01 40.01 39.73 39.92 164,156 -0.23(-0.57%)
Feb 23, 2006 39.77 40.47 39.77 40.15 348,988 -0.26(-0.65%)
Feb 22, 2006 39.96 40.56 39.65 40.41 378,979 +0.73(+1.84%)
Feb 21, 2006 41.20 39.83 39.25 39.68 276,963 +0.24(+0.60%)
Feb 17, 2006 39.96 39.96 39.43 39.44 64,753 -0.34(-0.86%)
Feb 16, 2006 39.71 39.81 39.26 39.79 287,642 +0.46(+1.16%)
Feb 15, 2006 39.17 39.63 38.88 39.33 648,786 +0.38(+0.97%)
Feb 14, 2006 38.12 39.04 37.75 38.95 726,150 +0.66(+1.72%)
Feb 13, 2006 38.43 38.49 38.13 38.29 414,309 -0.26(-0.68%)
Feb 10, 2006 38.69 38.82 38.24 38.56 300,025 -0.42(-1.08%)
Feb 09, 2006 39.18 39.51 38.98 38.98 80,317 -0.29(-0.74%)
Feb 08, 2006 38.56 39.28 38.25 39.27 628,792 +0.65(+1.69%)
Feb 07, 2006 39.15 39.39 38.62 38.62 231,182 -1.01(-2.55%)
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.