S&P Homebuilders SPDR (NY: XHB )

114.21 -0.82 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.378 9.378 8.823 8.918 0 -0.31(-3.38%)
Jan 29, 2009 9.716 9.821 9.187 9.231 7,461,506 -0.72(-7.24%)
Jan 28, 2009 9.638 10.12 9.604 9.951 9,019,027 +0.57(+6.11%)
Jan 27, 2009 9.543 9.673 9.248 9.378 5,781,467 -0.14(-1.46%)
Jan 26, 2009 9.378 9.864 9.274 9.517 9,148,206 +0.22(+2.33%)
Jan 23, 2009 9.014 9.543 8.953 9.300 5,142,343 +0.03(+0.28%)
Jan 22, 2009 9.222 9.500 9.127 9.274 6,678,313 -0.23(-2.37%)
Jan 21, 2009 9.491 9.604 8.936 9.500 8,203,513 +0.19(+2.05%)
Jan 20, 2009 9.925 9.977 9.274 9.309 4,709,593 -0.70(-7.02%)
Jan 16, 2009 9.925 10.14 9.539 10.01 5,217,216 +0.22(+2.21%)
Jan 15, 2009 9.786 10.15 9.369 9.795 5,748,351 +0.04(+0.44%)
Jan 14, 2009 10.12 10.12 9.690 9.751 4,179,796 -0.54(-5.23%)
Jan 13, 2009 10.11 10.40 10.04 10.29 6,003,239 +0.08(+0.76%)
Jan 12, 2009 10.79 10.84 10.09 10.21 5,412,918 -0.53(-4.93%)
Jan 09, 2009 11.23 11.28 10.45 10.74 15,485,130 -0.51(-4.55%)
Jan 08, 2009 10.80 11.30 10.70 11.25 9,022,649 +0.29(+2.61%)
Jan 07, 2009 11.18 11.23 10.81 10.97 3,687,851 -0.43(-3.81%)
Jan 06, 2009 11.21 11.47 11.10 11.40 5,132,152 +0.36(+3.22%)
Jan 05, 2009 10.54 11.15 10.47 11.04 4,425,341 +0.40(+3.75%)
Jan 02, 2009 10.51 10.71 10.24 10.64 0 +0.25(+2.42%)
Jan 01, 2009 10.23 10.51 10.10 10.39 0 +0.00(+0.00%)
Dec 31, 2008 10.23 10.51 10.10 10.39 1,946,212 +0.22(+2.13%)
Dec 30, 2008 9.873 10.20 9.734 10.18 1,898,492 +0.34(+3.44%)
Dec 29, 2008 10.00 10.05 9.638 9.838 5,502,433 -0.16(-1.56%)
Dec 26, 2008 10.03 10.13 9.899 9.994 515,821 +0.01(+0.09%)
Dec 24, 2008 10.16 10.18 9.977 9.985 946,024 -0.08(-0.78%)
Dec 23, 2008 10.25 10.39 9.925 10.06 4,402,458 -0.08(-0.77%)
Dec 22, 2008 10.84 10.84 9.925 10.14 5,813,215 -0.88(-7.95%)
Dec 19, 2008 11.48 11.48 10.71 11.02 4,962,603 -0.30(-2.63%)
Dec 18, 2008 11.58 11.88 11.01 11.32 10,516,783 -0.15(-1.35%)
Dec 17, 2008 11.21 11.73 11.09 11.47 7,961,932 +0.14(+1.22%)
Dec 16, 2008 10.46 11.44 10.45 11.33 11,432,817 +0.94(+9.03%)
Dec 15, 2008 10.93 10.96 10.16 10.39 4,244,202 -0.42(-3.90%)
Dec 12, 2008 10.27 11.07 10.13 10.82 5,244,665 +0.22(+2.03%)
Dec 11, 2008 11.34 11.37 10.37 10.60 6,383,911 -0.84(-7.30%)
Dec 10, 2008 10.96 11.45 10.70 11.44 8,613,563 +0.49(+4.49%)
Dec 09, 2008 11.26 11.83 10.80 10.95 10,316,982 -0.52(-4.51%)
Dec 08, 2008 11.68 11.79 11.06 11.46 10,547,234 +0.28(+2.46%)
Dec 05, 2008 10.58 11.39 10.20 11.19 9,217,550 +0.42(+3.92%)
Dec 04, 2008 10.20 11.31 10.14 10.76 15,162,443 +0.44(+4.25%)
Dec 03, 2008 9.817 10.59 9.171 10.32 12,203,624 +0.81(+8.51%)
Dec 02, 2008 9.094 9.559 8.887 9.516 4,501,831 +0.55(+6.15%)
Dec 01, 2008 9.791 9.938 8.956 8.964 3,816,797 -1.25(-12.23%)
Nov 28, 2008 10.24 10.41 9.946 10.21 1,209,220 -0.08(-0.75%)
Nov 26, 2008 9.240 10.54 9.128 10.29 5,822,786 +0.89(+9.43%)
Nov 25, 2008 9.033 9.584 8.904 9.404 8,150,907 +0.68(+7.80%)
Nov 24, 2008 7.940 8.956 7.724 8.723 5,822,928 +0.99(+12.81%)
Nov 21, 2008 8.052 8.052 7.070 7.733 7,633,665 +0.09(+1.13%)
Nov 20, 2008 8.181 8.611 7.647 7.647 5,367,279 -0.65(-7.79%)
Nov 19, 2008 9.025 9.214 8.293 8.293 4,778,536 -0.90(-9.83%)
Nov 18, 2008 9.171 9.567 8.861 9.197 3,232,367 -0.05(-0.55%)
Nov 17, 2008 9.317 9.627 9.102 9.248 3,105,713 -0.26(-2.72%)
Nov 14, 2008 9.576 10.49 9.481 9.507 4,417,749 -0.43(-4.33%)
Nov 13, 2008 9.541 10.03 8.672 9.938 12,570,892 +0.47(+4.91%)
Nov 12, 2008 9.843 10.08 9.352 9.473 4,117,547 -0.72(-7.10%)
Nov 11, 2008 10.16 10.51 9.877 10.20 3,826,921 -0.22(-2.07%)
Nov 10, 2008 11.34 11.34 10.19 10.41 2,416,086 -0.57(-5.18%)
Nov 07, 2008 11.25 11.41 10.73 10.98 4,327,985 -0.28(-2.45%)
Nov 06, 2008 11.61 11.75 11.01 11.26 4,583,278 -0.45(-3.83%)
Nov 05, 2008 12.02 12.67 11.62 11.70 7,583,649 -0.74(-5.95%)
Nov 04, 2008 12.04 12.50 12.02 12.44 3,852,173 +0.62(+5.24%)
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.