Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.