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 (%)
Sep 28, 2007	19.02	19.19	18.72	18.84	1,493,083	-0.19(-1.02%)
Sep 27, 2007	18.74	19.25	18.57	19.03	5,843,963	+0.27(+1.46%)
Sep 26, 2007	19.15	19.15	18.48	18.76	3,668,257	-0.30(-1.57%)
Sep 25, 2007	18.93	19.21	18.78	19.06	9,559,497	-0.39(-1.99%)
Sep 24, 2007	20.59	20.59	19.38	19.44	9,541,171	-1.04(-5.07%)
Sep 21, 2007	20.69	20.83	20.33	20.48	5,731,382	-0.21(-1.02%)
Sep 20, 2007	21.62	21.70	20.60	20.69	8,402,767	-1.15(-5.28%)
Sep 19, 2007	22.17	23.42	21.41	21.85	14,975,526	-0.03(-0.12%)
Sep 18, 2007	20.92	22.11	20.55	21.87	10,948,466	+1.07(+5.16%)
Sep 17, 2007	20.53	20.92	20.03	20.80	5,870,262	+0.05(+0.25%)
Sep 14, 2007	19.92	20.75	19.84	20.75	3,982,611	+0.58(+2.88%)
Sep 13, 2007	20.16	20.47	19.99	20.17	3,222,574	+0.18(+0.88%)
Sep 12, 2007	20.16	20.40	19.97	19.99	3,153,652	-0.26(-1.30%)
Sep 11, 2007	20.11	20.35	19.98	20.25	2,839,869	+0.33(+1.68%)
Sep 10, 2007	20.59	20.59	19.89	19.92	3,696,185	-0.54(-2.62%)
Sep 07, 2007	20.72	20.72	20.36	20.46	5,655,154	-0.49(-2.35%)
Sep 06, 2007	21.54	21.54	20.95	20.95	3,319,621	-0.49(-2.30%)
Sep 05, 2007	21.99	22.03	21.36	21.44	4,018,920	-0.84(-3.75%)

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.