Skip to main content

S&P Homebuilders SPDR (NY: XHB )

102.90 +0.15 (+0.14%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.44 28.83 28.28 28.31 7,556,015 -0.29(-1.03%)
May 30, 2013 28.70 28.93 28.42 28.61 7,267,948 +0.02(+0.06%)
May 29, 2013 29.10 29.11 28.39 28.59 10,677,586 -0.67(-2.29%)
May 28, 2013 29.55 29.74 29.06 29.26 8,527,705 +0.19(+0.66%)
May 24, 2013 28.93 29.08 28.57 29.07 7,219,238 -0.06(-0.22%)
May 23, 2013 28.54 29.29 28.44 29.13 9,419,905 +0.16(+0.54%)
May 22, 2013 29.70 29.96 28.82 28.97 11,726,175 -0.40(-1.37%)
May 21, 2013 29.55 29.63 29.05 29.38 5,121,733 -0.06(-0.22%)
May 20, 2013 29.67 29.84 29.35 29.44 4,239,849 -0.27(-0.89%)
May 17, 2013 29.25 29.72 29.25 29.71 4,154,649 +0.48(+1.63%)
May 16, 2013 29.83 29.83 29.12 29.23 7,379,435 -0.49(-1.66%)
May 15, 2013 29.46 29.83 29.46 29.73 4,269,765 +0.48(+1.63%)
May 13, 2013 29.23 29.35 29.11 29.25 3,296,271 +0.01(+0.03%)
May 10, 2013 28.86 29.28 28.86 29.24 2,966,241 +0.40(+1.40%)
May 09, 2013 28.72 29.08 28.69 28.84 3,407,440 +0.06(+0.22%)
May 08, 2013 28.76 28.77 28.42 28.77 6,516,292 +0.11(+0.38%)
May 07, 2013 28.67 28.71 28.30 28.66 4,085,094 +0.10(+0.35%)
May 06, 2013 28.40 28.60 28.27 28.56 2,960,024 +0.28(+1.00%)
May 03, 2013 28.25 28.48 27.93 28.28 4,094,206 +0.35(+1.25%)
May 02, 2013 27.36 27.99 27.36 27.93 4,326,340 +0.60(+2.18%)
May 01, 2013 27.86 27.86 27.30 27.33 4,563,587 -0.42(-1.52%)
Apr 30, 2013 27.84 27.99 27.58 27.76 6,092,302 -0.19(-0.69%)
Apr 29, 2013 28.04 28.25 27.86 27.95 4,201,817 +0.01(+0.03%)
Apr 26, 2013 27.95 28.00 27.82 27.94 4,604,838 +0.08(+0.30%)
Apr 25, 2013 27.62 27.97 27.55 27.86 7,066,073 +0.38(+1.40%)
Apr 24, 2013 27.26 27.55 27.15 27.47 7,295,807 +0.30(+1.11%)
Apr 23, 2013 26.77 27.24 26.70 27.17 8,891,247 +0.68(+2.56%)
Apr 22, 2013 26.30 26.54 25.80 26.49 5,876,181 +0.19(+0.73%)
Apr 19, 2013 25.69 26.32 25.63 26.30 5,510,049 +0.62(+2.43%)
Apr 18, 2013 25.96 26.12 25.55 25.68 5,803,638 -0.33(-1.27%)
Apr 17, 2013 26.00 26.12 25.59 26.01 14,783,014 -0.33(-1.25%)
Apr 16, 2013 26.23 26.37 25.90 26.34 6,430,466 +0.52(+2.02%)
Apr 15, 2013 27.04 27.04 25.74 25.81 8,853,118 -1.35(-4.96%)
Apr 12, 2013 26.94 27.44 26.94 27.16 3,216,158 +0.07(+0.27%)
Apr 11, 2013 26.99 27.39 26.97 27.09 3,108,730 +0.10(+0.37%)
Apr 10, 2013 26.83 27.01 26.67 26.99 4,368,135 +0.16(+0.62%)
Apr 09, 2013 27.12 27.15 26.71 26.82 6,026,927 -0.20(-0.75%)
Apr 08, 2013 26.67 27.05 26.38 27.02 6,578,024 +0.53(+2.01%)
Apr 05, 2013 25.88 26.51 25.63 26.49 7,718,980 +0.19(+0.73%)
Apr 04, 2013 26.10 26.37 26.08 26.30 6,189,104 +0.16(+0.63%)
Apr 03, 2013 26.94 26.99 25.86 26.13 12,601,945 -0.76(-2.83%)
Apr 02, 2013 27.09 27.33 26.79 26.89 5,014,709 -0.18(-0.68%)
Apr 01, 2013 27.54 27.59 26.99 27.08 3,478,625 -0.47(-1.70%)
Mar 28, 2013 27.67 27.72 27.44 27.55 2,539,435 -0.06(-0.23%)
Mar 27, 2013 27.28 27.66 27.22 27.61 3,209,980 +0.16(+0.57%)
Mar 26, 2013 27.38 27.62 27.34 27.45 3,781,390 +0.06(+0.23%)
Mar 25, 2013 27.63 27.87 27.18 27.39 4,061,746 -0.11(-0.40%)
Mar 22, 2013 27.49 27.62 27.38 27.50 3,960,663 +0.07(+0.27%)
Mar 21, 2013 27.88 27.88 27.28 27.43 6,937,483 -0.54(-1.93%)
Mar 20, 2013 27.49 28.09 27.47 27.97 8,401,665 +0.66(+2.42%)
Mar 19, 2013 27.53 27.61 27.00 27.31 5,924,097 +0.02(+0.07%)
Mar 18, 2013 26.86 27.40 26.86 27.29 5,892,603 +0.07(+0.27%)
Mar 15, 2013 27.28 27.36 27.12 27.22 4,116,718 -0.07(-0.25%)
Mar 14, 2013 27.17 27.33 27.09 27.28 3,593,641 +0.25(+0.91%)
Mar 13, 2013 26.99 27.13 26.79 27.04 4,068,513 +0.13(+0.48%)
Mar 12, 2013 27.14 27.18 26.85 26.91 5,490,158 -0.27(-0.98%)
Mar 11, 2013 27.14 27.26 26.97 27.17 4,228,982 +0.16(+0.58%)
Mar 08, 2013 27.01 27.45 26.64 27.02 6,060,396 +0.29(+1.10%)
Mar 07, 2013 26.74 26.78 26.53 26.73 3,990,221 -0.05(-0.20%)
Mar 06, 2013 26.93 27.05 26.72 26.78 6,772,332 +0.05(+0.20%)
Mar 05, 2013 26.50 26.81 26.40 26.73 5,838,565 +0.40(+1.53%)
Mar 04, 2013 25.76 26.32 25.76 26.32 4,286,815 +0.33(+1.27%)
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.