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
)
104.75
+0.76 (+0.73%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2009
9.665
9.736
8.803
9.348
14,607,085
-0.18(-1.94%)
Mar 30, 2009
9.929
9.947
9.322
9.533
11,596,247
-0.77(-7.51%)
Mar 26, 2009
9.903
10.33
9.797
10.31
13,667,793
+0.71(+7.43%)
Mar 25, 2009
9.630
10.27
9.260
9.595
26,256,640
+0.13(+1.40%)
Mar 24, 2009
9.533
9.788
9.445
9.463
8,926,561
-0.14(-1.47%)
Mar 23, 2009
9.234
9.612
9.208
9.604
17,561,118
+0.92(+10.54%)
Mar 20, 2009
9.225
9.225
8.556
8.688
11,896,558
-0.59(-6.36%)
Mar 19, 2009
9.727
9.771
9.119
9.278
13,909,869
-0.12(-1.31%)
Mar 18, 2009
8.750
9.656
8.477
9.401
30,568,760
+0.63(+7.12%)
Mar 17, 2009
8.565
8.838
8.327
8.776
9,272,691
+0.36(+4.29%)
Mar 16, 2009
8.873
8.873
8.371
8.415
13,881,070
-0.28(-3.24%)
Mar 13, 2009
8.899
8.908
8.433
8.697
0
-0.02(-0.20%)
Mar 12, 2009
8.134
8.785
7.940
8.715
12,930,961
+0.55(+6.68%)
Mar 11, 2009
8.160
8.389
8.028
8.169
13,766,807
+0.05(+0.65%)
Mar 10, 2009
7.553
8.142
7.473
8.116
10,136,450
+0.87(+12.03%)
Mar 09, 2009
7.042
7.570
7.042
7.245
10,639,308
-0.02(-0.24%)
Mar 06, 2009
7.456
7.561
7.086
7.262
0
-0.15(-2.02%)
Mar 05, 2009
7.526
7.702
7.341
7.412
7,876,825
-0.32(-4.11%)
Mar 04, 2009
7.711
7.870
7.544
7.730
4,825,362
-0.08(-1.00%)
Mar 02, 2009
7.975
8.204
7.799
7.808
3,695,233
-0.39(-4.73%)
Feb 27, 2009
8.090
8.468
8.090
8.195
0
-0.15(-1.79%)
Feb 26, 2009
8.679
8.776
8.301
8.345
11,667,378
-0.18(-2.07%)
Feb 25, 2009
8.618
8.767
8.248
8.521
12,405,271
-0.18(-2.02%)
Feb 24, 2009
8.195
8.943
8.186
8.697
11,926,093
+0.59(+7.27%)
Feb 23, 2009
8.406
8.486
8.081
8.107
17,835,786
-0.13(-1.60%)
Feb 20, 2009
8.178
8.380
7.988
8.239
14,438,808
-0.09(-1.06%)
Feb 19, 2009
8.943
9.111
8.318
8.327
21,931,022
-0.51(-5.78%)
Feb 18, 2009
9.199
9.348
8.723
8.838
18,948,654
-0.31(-3.37%)
Feb 17, 2009
9.058
9.287
9.023
9.146
8,253,588
-0.27(-2.90%)
Feb 13, 2009
9.445
9.604
9.216
9.419
8,732,860
-0.04(-0.47%)
Feb 12, 2009
9.252
9.472
8.935
9.463
18,266,056
-0.11(-1.19%)
Feb 11, 2009
9.577
9.832
9.368
9.577
9,773,385
+0.05(+0.55%)
Feb 10, 2009
10.31
10.55
9.454
9.524
25,105,346
-0.84(-8.07%)
Feb 09, 2009
10.55
10.59
10.11
10.36
16,306,884
-0.17(-1.59%)
Feb 06, 2009
9.859
10.84
9.854
10.53
28,164,118
+0.70(+7.07%)
Feb 05, 2009
9.472
9.956
9.463
9.832
9,673,558
+0.26(+2.76%)
Feb 04, 2009
9.762
9.947
9.516
9.568
8,952,989
-0.20(-2.07%)
Feb 03, 2009
9.234
9.824
9.225
9.771
12,639,385
+0.72(+7.98%)
Feb 02, 2009
8.935
9.331
8.811
9.049
12,123,066
+0.00(+0.00%)
Jan 30, 2009
9.516
9.516
8.952
9.049
0
-0.32(-3.38%)
Jan 29, 2009
9.859
9.965
9.322
9.366
7,353,698
-0.73(-7.24%)
Jan 28, 2009
9.780
10.26
9.744
10.10
8,888,715
+0.58(+6.11%)
Jan 27, 2009
9.683
9.815
9.384
9.516
5,697,933
-0.14(-1.46%)
Jan 26, 2009
9.516
10.01
9.410
9.656
9,016,027
+0.22(+2.33%)
Jan 23, 2009
9.146
9.683
9.084
9.436
5,068,043
+0.03(+0.28%)
Jan 22, 2009
9.357
9.639
9.260
9.410
6,581,820
-0.23(-2.37%)
Jan 21, 2009
9.630
9.744
9.067
9.639
8,084,984
+0.19(+2.05%)
Jan 20, 2009
10.07
10.12
9.410
9.445
4,641,546
-0.71(-7.02%)
Jan 16, 2009
10.07
10.29
9.678
10.16
5,141,835
+0.22(+2.21%)
Jan 15, 2009
9.929
10.30
9.507
9.938
5,665,296
+0.04(+0.44%)
Jan 14, 2009
10.27
10.27
9.832
9.894
4,119,404
-0.55(-5.23%)
Jan 13, 2009
10.26
10.55
10.18
10.44
5,916,500
+0.08(+0.77%)
Jan 12, 2009
10.95
11.00
10.24
10.36
5,334,709
-0.54(-4.93%)
Jan 09, 2009
11.40
11.44
10.60
10.90
15,261,391
-0.52(-4.55%)
Jan 08, 2009
10.96
11.46
10.85
11.42
8,892,284
+0.29(+2.61%)
Jan 07, 2009
11.35
11.40
10.97
11.13
3,634,567
-0.44(-3.80%)
Jan 06, 2009
11.37
11.64
11.27
11.57
5,057,999
+0.36(+3.22%)
Jan 05, 2009
10.70
11.31
10.62
11.21
4,361,401
+0.40(+3.75%)
Jan 02, 2009
10.66
10.87
10.39
10.80
0
+0.26(+2.42%)
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
.