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, 2009	10.46	10.77	10.38	10.63	11,379,237	+0.29(+2.81%)
May 28, 2009	10.70	10.75	10.04	10.34	18,407,472	-0.26(-2.41%)
May 27, 2009	10.92	11.22	10.56	10.60	16,820,350	-0.26(-2.43%)
May 26, 2009	10.67	11.01	10.38	10.86	7,006,585	+0.33(+3.18%)
May 22, 2009	10.50	10.60	10.23	10.53	6,573,328	-0.03(-0.25%)
May 21, 2009	10.70	10.78	10.38	10.55	5,733,578	-0.21(-1.96%)
May 20, 2009	11.27	11.51	10.77	10.77	10,025,191	-0.42(-3.78%)
May 19, 2009	11.27	11.36	11.00	11.19	12,368,011	-0.08(-0.70%)
May 18, 2009	10.84	11.32	10.84	11.27	11,135,842	+0.62(+5.87%)
May 15, 2009	10.62	11.01	10.54	10.64	6,731,250	+0.02(+0.17%)
May 14, 2009	10.54	10.99	10.34	10.62	6,814,288	+0.14(+1.34%)
May 13, 2009	10.83	10.91	10.48	10.48	8,336,473	-0.61(-5.48%)
May 12, 2009	11.59	11.59	10.85	11.09	8,418,039	-0.30(-2.63%)
May 11, 2009	11.52	11.64	11.27	11.39	8,942,388	-0.47(-3.94%)
May 08, 2009	11.61	11.86	11.16	11.86	13,960,582	+0.52(+4.58%)
May 07, 2009	12.05	12.14	11.24	11.34	23,847,776	-0.71(-5.92%)
May 06, 2009	12.56	12.57	11.66	12.05	20,070,996	-0.37(-2.98%)
May 05, 2009	12.36	12.57	12.11	12.42	9,174,416	+0.02(+0.14%)
May 04, 2009	12.35	12.42	12.29	12.40	13,897,215	+0.78(+6.74%)

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.