Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.44 -0.51 (-0.51%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.63 19.47 18.39 19.14 6,764,938 +0.69(+3.76%)
Mar 28, 2008 18.77 18.96 18.42 18.45 6,086,754 -0.47(-2.51%)
Mar 27, 2008 19.38 19.66 18.80 18.92 9,959,662 -0.02(-0.09%)
Mar 26, 2008 20.18 20.18 18.89 18.94 14,454,484 -1.19(-5.89%)
Mar 25, 2008 20.55 20.55 19.72 20.13 11,960,780 -0.09(-0.43%)
Mar 24, 2008 19.72 21.49 19.65 20.22 17,782,814 +0.58(+2.95%)
Mar 21, 2008 18.55 19.89 17.89 19.64 11,232,698 +0.00(+0.00%)
Mar 20, 2008 18.55 19.89 17.89 19.64 11,232,698 +1.41(+7.71%)
Mar 19, 2008 18.91 19.36 18.23 18.23 11,407,717 -0.27(-1.47%)
Mar 18, 2008 17.84 18.85 17.56 18.50 14,011,703 +1.42(+8.28%)
Mar 17, 2008 16.75 17.65 16.55 17.09 5,803,461 -0.34(-1.97%)
Mar 14, 2008 18.29 18.32 16.84 17.43 8,691,821 -0.57(-3.17%)
Mar 13, 2008 16.67 18.14 16.32 18.00 12,374,675 +1.13(+6.67%)
Mar 12, 2008 17.53 17.91 16.88 16.88 6,684,358 -0.58(-3.32%)
Mar 11, 2008 16.86 17.54 16.26 17.46 10,860,207 +1.30(+8.05%)
Mar 10, 2008 16.49 16.96 16.00 16.16 6,932,953 -0.37(-2.23%)
Mar 07, 2008 16.19 16.96 15.92 16.53 16,805,536 +0.04(+0.27%)
Mar 06, 2008 17.40 17.58 16.35 16.48 12,456,040 -1.09(-6.20%)
Mar 05, 2008 17.85 18.21 17.21 17.57 9,568,582 -0.12(-0.69%)
Mar 04, 2008 16.84 17.84 16.63 17.69 14,307,183 +0.58(+3.39%)
Mar 03, 2008 17.76 17.76 16.86 17.11 6,583,235 -0.82(-4.56%)
Feb 29, 2008 18.55 18.75 17.38 17.93 7,887,991 -1.03(-5.42%)
Feb 28, 2008 19.88 19.88 18.81 18.96 6,434,468 -0.82(-4.13%)
Feb 27, 2008 19.68 20.41 19.27 19.78 11,443,950 -0.07(-0.35%)
Feb 26, 2008 18.56 20.23 18.43 19.85 14,582,478 +1.20(+6.41%)
Feb 25, 2008 18.00 18.65 17.78 18.65 5,701,897 +0.69(+3.87%)
Feb 22, 2008 17.88 18.07 17.36 17.96 2,903,427 +0.25(+1.39%)
Feb 21, 2008 18.27 18.74 17.67 17.71 7,056,812 -0.40(-2.18%)
Feb 20, 2008 17.35 18.27 17.14 18.11 6,510,969 +0.66(+3.78%)
Feb 19, 2008 17.50 17.78 17.23 17.45 6,989,023 +0.26(+1.53%)
Feb 18, 2008 17.59 17.85 16.97 17.18 0 +0.00(+0.00%)
Feb 15, 2008 17.59 17.85 16.97 17.18 9,117,951 -0.64(-3.60%)
Feb 14, 2008 18.73 18.73 17.72 17.83 5,709,693 -0.72(-3.89%)
Feb 13, 2008 18.18 18.71 18.01 18.55 4,193,527 +0.49(+2.73%)
Feb 12, 2008 18.56 18.77 17.93 18.05 5,590,919 -0.18(-0.96%)
Feb 11, 2008 17.76 18.60 17.32 18.23 8,411,111 +0.69(+3.96%)
Feb 08, 2008 18.18 18.33 17.28 17.54 7,878,523 -0.62(-3.39%)
Feb 07, 2008 17.89 19.08 17.85 18.15 9,667,418 +0.11(+0.63%)
Feb 06, 2008 19.01 19.14 17.90 18.04 9,688,786 -0.71(-3.80%)
Feb 05, 2008 18.90 20.11 18.68 18.75 19,324,786 -0.47(-2.47%)
Feb 04, 2008 20.40 20.40 18.98 19.22 12,592,505 -1.31(-6.38%)
Feb 01, 2008 19.27 20.74 19.20 20.53 17,375,898 +1.20(+6.18%)
Jan 31, 2008 17.58 19.97 17.48 19.34 19,595,854 +1.45(+8.11%)
Jan 30, 2008 18.49 19.25 17.86 17.89 19,745,864 -1.01(-5.35%)
Jan 29, 2008 18.71 19.38 17.95 18.90 11,283,359 +0.06(+0.33%)
Jan 28, 2008 17.56 18.90 16.67 18.84 10,101,885 +1.42(+8.12%)
Jan 25, 2008 17.99 18.64 17.22 17.42 12,207,522 -0.29(-1.64%)
Jan 24, 2008 18.02 18.44 17.03 17.71 18,650,866 -0.31(-1.71%)
Jan 23, 2008 15.73 18.02 15.51 18.02 17,988,844 +1.71(+10.51%)
Jan 22, 2008 14.63 16.31 14.42 16.31 13,827,742 +1.19(+7.85%)
Jan 21, 2008 15.15 15.37 14.77 15.12 0 +0.00(+0.00%)
Jan 18, 2008 15.15 15.37 14.77 15.12 6,595,341 +0.44(+2.99%)
Jan 17, 2008 15.04 15.35 14.68 14.68 9,567,884 -0.13(-0.89%)
Jan 16, 2008 14.26 15.38 14.26 14.81 9,964,695 +0.53(+3.69%)
Jan 15, 2008 14.72 14.83 14.22 14.28 4,362,392 -0.48(-3.27%)
Jan 14, 2008 14.86 15.04 14.22 14.77 5,963,227 +0.13(+0.90%)
Jan 11, 2008 14.48 14.87 14.02 14.64 9,036,097 +0.18(+1.22%)
Jan 10, 2008 14.05 15.07 13.88 14.46 9,412,113 +0.31(+2.17%)
Jan 09, 2008 14.29 14.29 13.38 14.15 8,602,909 +0.00(+0.00%)
Jan 08, 2008 14.63 15.12 13.94 14.15 5,466,655 -0.66(-4.45%)
Jan 07, 2008 15.03 15.06 14.50 14.81 5,612,720 -0.12(-0.82%)
Jan 04, 2008 15.42 15.52 14.61 14.93 4,889,212 -0.80(-5.08%)
Jan 03, 2008 16.67 16.67 15.70 15.73 3,900,852 -0.69(-4.23%)
Jan 02, 2008 17.12 17.12 16.31 16.43 3,438,631 -0.58(-3.41%)
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.