Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	18.05	18.45	18.03	18.24	12,105,523	+0.19(+1.08%)
Feb 28, 2012	18.18	18.22	17.93	18.05	8,985,482	-0.05(-0.30%)
Feb 27, 2012	17.70	18.20	17.63	18.10	15,260,170	+0.29(+1.63%)
Feb 24, 2012	18.14	18.18	17.80	17.81	8,418,307	-0.26(-1.45%)
Feb 23, 2012	17.80	18.16	17.70	18.08	8,332,329	+0.34(+1.94%)
Feb 22, 2012	17.93	18.02	17.69	17.73	9,197,690	-0.26(-1.46%)
Feb 21, 2012	18.35	18.41	17.91	17.99	8,218,494	-0.23(-1.24%)
Feb 17, 2012	18.22	18.38	18.20	18.22	6,145,038	+0.07(+0.40%)
Feb 16, 2012	17.99	18.15	17.89	18.15	9,569,012	+0.15(+0.81%)
Feb 15, 2012	18.27	18.38	17.92	18.00	8,663,421	-0.24(-1.29%)
Feb 14, 2012	18.27	18.27	18.02	18.24	7,720,135	-0.21(-1.13%)
Feb 13, 2012	18.29	18.48	18.20	18.45	3,855,945	+0.36(+1.98%)
Feb 10, 2012	18.15	18.26	17.99	18.09	4,698,811	-0.27(-1.46%)
Feb 09, 2012	18.37	18.41	18.10	18.36	6,846,259	+0.04(+0.20%)
Feb 08, 2012	18.26	18.38	18.10	18.32	5,253,367	+0.05(+0.27%)
Feb 07, 2012	18.34	18.39	18.16	18.27	5,284,146	-0.07(-0.37%)
Feb 06, 2012	18.25	18.48	18.17	18.34	7,753,297	-0.05(-0.30%)
Feb 03, 2012	17.95	18.48	17.95	18.39	14,134,821	+0.76(+4.32%)
Feb 02, 2012	17.44	17.71	17.44	17.63	5,589,591	+0.19(+1.09%)

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.