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 31, 2014 28.31 29.30 28.21 28.97 4,911,714 +0.28(+0.96%)
Jan 30, 2014 28.89 29.09 28.59 28.69 5,229,423 -0.02(-0.06%)
Jan 29, 2014 28.68 28.94 28.58 28.71 6,126,816 -0.30(-1.04%)
Jan 28, 2014 28.63 29.14 28.54 29.01 5,415,987 +0.52(+1.84%)
Jan 27, 2014 28.65 29.00 28.04 28.49 7,351,620 -0.14(-0.48%)
Jan 24, 2014 29.37 29.41 28.57 28.63 8,238,071 -0.92(-3.11%)
Jan 23, 2014 29.37 29.54 29.26 29.54 4,546,569 +0.03(+0.09%)
Jan 22, 2014 29.26 29.58 29.04 29.52 3,724,519 +0.31(+1.07%)
Jan 21, 2014 29.49 29.50 29.01 29.20 2,955,779 -0.01(-0.03%)
Jan 17, 2014 29.40 29.21 29.21 29.21 4,324,459 -0.39(-1.30%)
Jan 16, 2014 29.36 29.62 29.20 29.60 3,008,656 +0.02(+0.06%)
Jan 15, 2014 29.64 29.69 29.47 29.58 2,702,457 -0.06(-0.19%)
Jan 14, 2014 29.46 29.69 29.30 29.64 3,243,738 +0.20(+0.69%)
Jan 13, 2014 30.11 30.11 29.31 29.43 4,674,794 -0.68(-2.25%)
Jan 10, 2014 29.83 30.20 29.82 30.11 4,582,942 +0.36(+1.20%)
Jan 09, 2014 29.96 30.03 29.54 29.76 3,110,206 -0.35(-1.16%)
Jan 08, 2014 29.83 30.24 29.68 30.10 5,575,624 +0.25(+0.83%)
Jan 07, 2014 29.85 30.10 29.79 29.86 1,834,110 +0.01(+0.03%)
Jan 06, 2014 30.38 30.41 29.81 29.85 4,306,720 -0.57(-1.87%)
Jan 03, 2014 30.41 30.63 30.40 30.42 2,595,471 +0.05(+0.15%)
Jan 02, 2014 30.54 30.54 30.18 30.37 2,908,398 -0.18(-0.60%)
Dec 31, 2013 30.48 30.55 30.55 30.55 3,073,812 +0.16(+0.51%)
Dec 30, 2013 30.37 30.47 30.20 30.40 2,146,494 +0.15(+0.49%)
Dec 27, 2013 30.28 30.42 30.20 30.25 2,149,165 +0.01(+0.03%)
Dec 26, 2013 30.46 30.48 30.24 30.24 1,639,003 +0.07(+0.24%)
Dec 24, 2013 30.16 30.48 30.09 30.17 2,314,767 +0.01(+0.03%)
Dec 23, 2013 29.63 30.20 29.58 30.16 6,140,466 +0.67(+2.27%)
Dec 20, 2013 29.15 29.56 28.66 29.49 3,900,522 +0.37(+1.26%)
Dec 19, 2013 29.19 29.30 29.00 29.12 3,519,258 -0.24(-0.81%)
Dec 18, 2013 28.82 29.48 28.53 29.36 7,991,427 +0.86(+3.02%)
Dec 17, 2013 28.60 28.66 28.31 28.50 2,121,313 +0.05(+0.19%)
Dec 16, 2013 28.49 28.64 28.42 28.44 1,668,302 +0.21(+0.75%)
Dec 13, 2013 28.26 28.43 28.12 28.23 1,741,610 +0.00(+0.00%)
Dec 12, 2013 28.17 28.38 28.11 28.23 2,324,511 +0.01(+0.03%)
Dec 11, 2013 28.72 28.72 28.14 28.22 4,918,102 -0.43(-1.50%)
Dec 10, 2013 28.76 29.14 28.65 28.65 3,349,569 -0.16(-0.54%)
Dec 09, 2013 28.53 29.05 28.53 28.81 2,108,993 +0.11(+0.38%)
Dec 06, 2013 28.53 28.90 28.53 28.70 2,773,051 +0.39(+1.39%)
Dec 05, 2013 28.28 28.48 28.24 28.31 2,501,610 -0.10(-0.35%)
Dec 04, 2013 28.32 28.76 28.11 28.41 4,059,025 -0.14(-0.48%)
Dec 03, 2013 28.65 28.77 28.36 28.54 3,807,651 -0.19(-0.67%)
Dec 02, 2013 29.35 29.35 28.68 28.74 3,846,202 -0.55(-1.88%)
Nov 29, 2013 29.95 29.95 29.19 29.29 1,936,414 -0.08(-0.28%)
Nov 27, 2013 29.31 29.59 29.29 29.37 2,041,363 +0.01(+0.03%)
Nov 26, 2013 28.92 29.48 28.84 29.36 5,750,769 +0.60(+2.07%)
Nov 25, 2013 28.77 28.81 28.48 28.76 3,272,794 -0.01(-0.03%)
Nov 22, 2013 28.95 29.04 28.68 28.77 3,241,309 -0.21(-0.72%)
Nov 21, 2013 28.37 29.03 28.36 28.98 4,573,344 +0.60(+2.13%)
Nov 20, 2013 28.53 28.93 28.25 28.38 3,536,350 -0.10(-0.35%)
Nov 19, 2013 28.51 28.73 28.32 28.48 3,236,542 -0.05(-0.19%)
Nov 18, 2013 28.70 29.02 28.41 28.54 2,651,291 -0.25(-0.86%)
Nov 15, 2013 28.64 28.87 28.57 28.78 2,648,937 +0.15(+0.51%)
Nov 14, 2013 28.19 28.71 28.11 28.64 4,082,573 +0.83(+2.97%)
Nov 12, 2013 27.66 27.88 27.56 27.81 4,759,138 +0.14(+0.50%)
Nov 11, 2013 27.77 27.77 27.44 27.67 3,720,129 -0.02(-0.07%)
Nov 08, 2013 27.50 27.70 27.21 27.69 5,737,463 +0.03(+0.10%)
Nov 07, 2013 28.16 28.54 27.65 27.66 4,990,670 -0.28(-1.02%)
Nov 06, 2013 28.04 28.07 27.71 27.95 3,753,141 +0.01(+0.03%)
Nov 05, 2013 27.88 28.10 27.77 27.94 2,886,931 -0.23(-0.81%)
Nov 04, 2013 27.89 28.28 27.56 28.17 4,181,167 +0.35(+1.25%)
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.