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 29, 2017		41.75	41.75	41.75	0	-0.27(-0.65%)
Dec 28, 2017	41.91	42.03	41.77	42.02	711,800	+0.16(+0.38%)
Dec 27, 2017	41.87	42.00	41.82	41.86	1,061,502	+0.01(+0.02%)
Dec 26, 2017	41.75	41.94	41.63	41.85	834,979	+0.21(+0.50%)
Dec 22, 2017	41.73	41.79	41.59	41.64	698,578	-0.08(-0.20%)
Dec 21, 2017	41.69	41.87	41.45	41.73	1,301,688	+0.05(+0.11%)
Dec 20, 2017	41.50	41.71	41.43	41.68	1,175,794	+0.34(+0.82%)
Dec 19, 2017	41.58	41.64	41.32	41.34	1,220,070	-0.13(-0.32%)
Dec 18, 2017	41.13	41.53	41.09	41.48	820,189	+0.65(+1.59%)
Dec 15, 2017	40.69	40.95	40.62	40.82	1,313,839	+0.33(+0.80%)
Dec 14, 2017	40.80	41.05	40.40	40.50	1,132,273	-0.30(-0.74%)
Dec 13, 2017	40.66	40.94	40.64	40.80	1,086,177	+0.14(+0.35%)
Dec 12, 2017	40.78	40.94	40.62	40.66	997,266	-0.11(-0.28%)
Dec 11, 2017	41.06	41.15	40.73	40.77	922,792	-0.26(-0.64%)
Dec 08, 2017	40.82	41.05	40.73	41.03	660,304	+0.30(+0.74%)
Dec 07, 2017	40.36	40.90	40.15	40.73	1,650,218	+0.31(+0.77%)
Dec 06, 2017	40.77	41.01	40.40	40.42	1,827,621	-0.43(-1.06%)
Dec 05, 2017	41.16	41.19	40.71	40.86	2,355,686	-0.68(-1.63%)
Dec 04, 2017	41.52	41.86	41.51	41.53	2,388,406	+0.47(+1.15%)

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.