Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.58	15.71	15.48	15.50	2,031,963	-0.14(-0.87%)
Dec 29, 2011	15.20	15.69	15.17	15.64	7,794,461	+0.54(+3.60%)
Dec 28, 2011	15.37	15.43	15.07	15.09	3,789,224	-0.32(-2.09%)
Dec 27, 2011	15.46	15.51	15.36	15.42	1,497,589	-0.07(-0.47%)
Dec 23, 2011	15.55	15.56	15.37	15.49	1,766,665	+0.05(+0.32%)
Dec 21, 2011	15.18	15.50	15.03	15.44	6,355,082	+0.22(+1.43%)
Dec 20, 2011	14.81	15.25	14.76	15.22	4,875,853	+0.76(+5.27%)
Dec 19, 2011	14.69	14.90	14.40	14.46	5,643,866	-0.16(-1.12%)
Dec 16, 2011	14.62	14.86	14.58	14.62	3,720,711	+0.12(+0.85%)
Dec 15, 2011	14.57	14.63	14.41	14.50	2,783,157	+0.19(+1.33%)
Dec 14, 2011	14.63	14.67	14.28	14.31	9,089,189	-0.45(-3.06%)
Dec 13, 2011	15.31	15.49	14.68	14.76	7,300,527	-0.53(-3.49%)
Dec 12, 2011	15.28	15.32	15.07	15.29	4,454,805	-0.20(-1.28%)
Dec 09, 2011	15.17	15.56	15.12	15.49	3,092,668	+0.43(+2.88%)
Dec 08, 2011	15.46	15.46	15.03	15.06	5,855,145	-0.51(-3.25%)
Dec 07, 2011	15.41	15.66	15.22	15.57	5,798,588	+0.06(+0.41%)
Dec 06, 2011	15.53	15.64	15.29	15.50	6,218,082	+0.03(+0.18%)
Dec 05, 2011	15.41	15.69	15.35	15.48	6,804,570	+0.30(+1.97%)
Dec 02, 2011	15.23	15.39	15.12	15.18	4,784,267	+0.14(+0.96%)

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.