Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.65 -0.30 (-0.30%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.70 31.02 30.68 30.87 3,541,104 +0.13(+0.42%)
Nov 26, 2014 30.78 30.75 30.75 30.75 2,126,080 -0.16(-0.51%)
Nov 25, 2014 31.01 31.22 30.73 30.90 4,572,959 -0.09(-0.30%)
Nov 24, 2014 30.74 31.04 30.74 30.99 2,823,043 +0.30(+0.99%)
Nov 21, 2014 30.88 30.93 30.65 30.69 5,018,654 +0.16(+0.51%)
Nov 20, 2014 29.85 30.68 29.77 30.53 4,800,717 +0.64(+2.13%)
Nov 19, 2014 29.97 29.98 29.62 29.90 2,228,698 +0.15(+0.50%)
Nov 18, 2014 29.60 29.88 29.59 29.75 1,623,157 +0.07(+0.25%)
Nov 17, 2014 29.83 29.83 29.61 29.68 2,035,422 -0.09(-0.31%)
Nov 14, 2014 29.72 29.85 29.62 29.77 1,360,253 +0.06(+0.22%)
Nov 13, 2014 29.80 29.93 29.61 29.70 1,447,463 -0.09(-0.31%)
Nov 12, 2014 29.66 29.83 29.53 29.80 1,648,196 -0.01(-0.03%)
Nov 11, 2014 29.41 29.81 29.40 29.80 3,817,062 +0.35(+1.19%)
Nov 10, 2014 29.59 29.65 29.39 29.45 4,685,185 +0.10(+0.35%)
Nov 07, 2014 29.18 29.43 29.12 29.35 3,339,031 +0.10(+0.35%)
Nov 06, 2014 28.73 29.30 28.73 29.25 5,251,428 +0.54(+1.86%)
Nov 05, 2014 28.87 28.97 28.61 28.72 2,653,783 +0.09(+0.32%)
Nov 04, 2014 28.73 28.84 28.48 28.62 2,686,635 -0.23(-0.80%)
Nov 03, 2014 28.83 28.89 28.56 28.85 6,255,413 +0.14(+0.48%)
Oct 31, 2014 28.87 28.99 28.59 28.72 4,095,469 +0.10(+0.35%)
Oct 30, 2014 28.46 28.69 28.15 28.61 3,309,251 +0.25(+0.88%)
Oct 29, 2014 28.62 28.80 28.14 28.37 8,642,020 -0.32(-1.13%)
Oct 28, 2014 28.42 28.72 28.23 28.69 7,511,790 +0.31(+1.11%)
Oct 27, 2014 28.27 28.37 28.37 28.37 2,644,313 +0.00(+0.00%)
Oct 24, 2014 28.38 28.40 28.05 28.37 4,843,618 +0.06(+0.23%)
Oct 23, 2014 28.14 28.56 28.03 28.31 5,764,330 +0.43(+1.56%)
Oct 22, 2014 27.94 28.25 27.85 27.88 4,176,035 -0.25(-0.89%)
Oct 21, 2014 27.72 28.19 27.70 28.13 5,679,360 +0.46(+1.67%)
Oct 20, 2014 27.14 27.68 26.98 27.66 7,303,378 +0.58(+2.15%)
Oct 17, 2014 27.03 27.24 26.77 27.08 7,944,544 +0.43(+1.63%)
Oct 16, 2014 25.88 26.91 25.88 26.65 5,704,879 +0.14(+0.52%)
Oct 15, 2014 25.75 26.67 25.51 26.51 9,625,042 +0.42(+1.59%)
Oct 14, 2014 26.02 26.42 25.88 26.10 6,766,998 +0.25(+0.96%)
Oct 13, 2014 26.40 26.65 25.78 25.85 7,141,298 -0.54(-2.06%)
Oct 10, 2014 26.75 26.98 26.36 26.39 9,521,314 -0.49(-1.82%)
Oct 09, 2014 27.44 27.53 26.83 26.88 4,049,547 -0.56(-2.05%)
Oct 08, 2014 27.03 27.47 26.82 27.44 4,614,738 +0.35(+1.29%)
Oct 07, 2014 27.25 27.49 27.08 27.09 2,889,339 -0.38(-1.38%)
Oct 06, 2014 27.63 27.70 27.42 27.47 3,208,323 +0.01(+0.03%)
Oct 03, 2014 27.34 27.57 27.03 27.46 2,783,504 +0.30(+1.09%)
Oct 02, 2014 26.82 27.24 26.70 27.17 6,303,924 +0.27(+0.99%)
Oct 01, 2014 27.16 27.30 26.82 26.90 5,272,346 -0.40(-1.45%)
Sep 30, 2014 27.64 27.74 27.24 27.30 4,723,124 -0.34(-1.24%)
Sep 29, 2014 27.52 27.73 27.46 27.64 2,438,780 -0.14(-0.50%)
Sep 26, 2014 27.71 27.80 27.59 27.77 2,235,342 +0.08(+0.30%)
Sep 25, 2014 27.98 28.01 27.55 27.69 4,413,199 -0.29(-1.02%)
Sep 24, 2014 27.77 28.01 27.59 27.98 4,543,140 +0.17(+0.60%)
Sep 23, 2014 27.78 28.01 27.68 27.81 4,363,606 -0.11(-0.40%)
Sep 22, 2014 28.29 28.46 27.86 27.92 5,618,244 -0.53(-1.85%)
Sep 19, 2014 28.95 28.95 28.25 28.45 5,843,480 -0.26(-0.91%)
Sep 18, 2014 28.99 29.05 28.59 28.71 2,805,526 -0.29(-0.98%)
Sep 17, 2014 29.01 29.25 28.71 29.00 5,682,740 +0.36(+1.25%)
Sep 16, 2014 28.30 28.74 28.30 28.64 2,238,693 +0.15(+0.52%)
Sep 15, 2014 28.56 28.64 28.40 28.49 3,053,430 -0.06(-0.19%)
Sep 12, 2014 28.84 28.91 28.39 28.54 5,896,064 -0.31(-1.08%)
Sep 11, 2014 28.64 28.92 28.58 28.86 2,010,133 +0.00(+0.00%)
Sep 10, 2014 28.70 28.89 28.55 28.86 2,613,015 +0.09(+0.32%)
Sep 09, 2014 28.84 28.98 28.69 28.77 2,091,655 -0.16(-0.54%)
Sep 08, 2014 28.89 29.12 28.83 28.92 2,197,375 -0.06(-0.19%)
Sep 05, 2014 28.92 29.00 28.75 28.98 2,029,749 +0.10(+0.35%)
Sep 04, 2014 28.72 29.03 28.71 28.88 2,225,372 +0.17(+0.58%)
Sep 03, 2014 29.10 29.10 28.65 28.71 3,879,319 -0.34(-1.17%)
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.