Skip to main content

S&P Homebuilders SPDR (NY: XHB )

117.39 +0.50 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.27 12.67 12.27 12.51 7,382,693 +0.16(+1.28%)
Jul 30, 2009 12.34 12.52 12.22 12.35 6,858,753 +0.14(+1.15%)
Jul 29, 2009 12.13 12.33 11.96 12.21 7,689,214 +0.05(+0.43%)
Jul 28, 2009 12.15 12.28 11.99 12.16 9,175,234 +0.04(+0.29%)
Jul 27, 2009 11.75 12.22 11.68 12.13 20,967,482 +0.25(+2.14%)
Jul 24, 2009 11.71 11.94 11.53 11.87 8,789,577 +0.04(+0.37%)
Jul 23, 2009 11.35 12.03 11.30 11.83 13,894,162 +0.54(+4.81%)
Jul 22, 2009 11.11 11.45 11.00 11.28 6,433,487 +0.13(+1.18%)
Jul 21, 2009 11.35 11.39 10.95 11.15 6,429,219 -0.03(-0.24%)
Jul 20, 2009 11.00 11.26 10.96 11.18 6,179,008 +0.27(+2.49%)
Jul 17, 2009 10.94 11.07 10.86 10.91 5,069,761 +0.13(+1.22%)
Jul 16, 2009 10.42 10.85 10.37 10.78 5,863,900 +0.36(+3.45%)
Jul 15, 2009 10.10 10.44 10.09 10.42 4,364,272 +0.45(+4.48%)
Jul 14, 2009 9.718 9.998 9.665 9.972 3,881,197 +0.26(+2.71%)
Jul 13, 2009 9.508 9.744 9.499 9.709 3,933,924 +0.14(+1.46%)
Jul 10, 2009 9.499 9.639 9.394 9.569 2,801,647 -0.02(-0.18%)
Jul 09, 2009 9.438 9.674 9.350 9.586 11,380,627 +0.19(+2.05%)
Jul 08, 2009 9.534 9.560 9.219 9.394 4,087,504 -0.11(-1.20%)
Jul 07, 2009 9.683 9.726 9.455 9.508 4,483,080 -0.27(-2.78%)
Jul 06, 2009 9.814 9.945 9.604 9.779 2,598,282 -0.17(-1.67%)
Jul 02, 2009 10.16 10.16 9.902 9.945 4,836,121 -0.36(-3.48%)
Jul 01, 2009 10.32 10.46 10.28 10.30 3,499,838 +0.02(+0.17%)
Jun 30, 2009 10.53 10.58 10.27 10.29 5,974,322 -0.15(-1.43%)
Jun 29, 2009 10.33 10.51 10.16 10.44 4,845,996 +0.14(+1.36%)
Jun 26, 2009 10.40 10.49 10.23 10.30 6,991,884 -0.13(-1.26%)
Jun 25, 2009 10.26 10.45 10.24 10.43 11,265,703 +0.51(+5.12%)
Jun 24, 2009 9.980 10.20 9.840 9.919 11,932,977 +0.05(+0.53%)
Jun 23, 2009 9.858 10.01 9.674 9.867 15,576,822 +0.05(+0.54%)
Jun 22, 2009 9.937 10.02 9.779 9.814 5,348,598 -0.32(-3.20%)
Jun 19, 2009 10.04 10.16 9.902 10.14 7,806,833 +0.17(+1.67%)
Jun 18, 2009 10.18 10.21 9.919 9.972 9,660,759 -0.18(-1.80%)
Jun 17, 2009 10.04 10.35 9.823 10.15 10,181,178 +0.05(+0.52%)
Jun 16, 2009 10.40 10.50 10.01 10.10 9,008,461 -0.17(-1.70%)
Jun 15, 2009 10.36 10.38 10.14 10.28 6,476,997 -0.31(-2.96%)
Jun 12, 2009 10.55 10.59 10.33 10.59 4,813,635 +0.00(+0.00%)
Jun 11, 2009 10.90 10.90 10.55 10.59 13,366,672 -0.29(-2.65%)
Jun 10, 2009 11.08 11.18 10.64 10.88 10,941,520 -0.12(-1.11%)
Jun 09, 2009 10.82 11.11 10.79 11.00 7,944,937 +0.19(+1.73%)
Jun 08, 2009 10.74 10.92 10.67 10.81 7,556,794 +0.11(+1.02%)
Jun 05, 2009 10.97 10.99 10.55 10.70 7,851,626 -0.07(-0.65%)
Jun 04, 2009 10.85 10.85 10.56 10.77 5,186,167 +0.03(+0.32%)
Jun 03, 2009 10.78 11.07 10.67 10.74 6,673,133 -0.36(-3.22%)
Jun 02, 2009 10.78 11.23 10.73 11.10 13,917,716 +0.34(+3.16%)
Jun 01, 2009 10.75 11.04 10.59 10.76 11,894,129 +0.22(+2.07%)
May 29, 2009 10.36 10.68 10.29 10.54 11,481,628 +0.29(+2.81%)
May 28, 2009 10.60 10.65 9.945 10.25 18,573,104 -0.25(-2.41%)
May 27, 2009 10.83 11.12 10.47 10.50 16,971,700 -0.26(-2.43%)
May 26, 2009 10.57 10.91 10.29 10.77 7,069,631 +0.33(+3.18%)
May 22, 2009 10.41 10.50 10.14 10.43 6,632,475 -0.03(-0.25%)
May 21, 2009 10.61 10.69 10.29 10.46 5,785,169 -0.21(-1.96%)
May 20, 2009 11.17 11.40 10.67 10.67 10,115,398 -0.42(-3.78%)
May 19, 2009 11.17 11.26 10.91 11.09 12,479,299 -0.08(-0.70%)
May 18, 2009 10.74 11.22 10.74 11.17 11,236,044 +0.62(+5.87%)
May 15, 2009 10.53 10.91 10.44 10.55 6,791,819 +0.02(+0.17%)
May 14, 2009 10.44 10.90 10.25 10.53 6,875,604 +0.14(+1.34%)
May 13, 2009 10.73 10.81 10.39 10.39 8,411,485 -0.60(-5.48%)
May 12, 2009 11.49 11.49 10.76 10.99 8,493,785 -0.30(-2.63%)
May 11, 2009 11.42 11.53 11.17 11.29 9,022,852 -0.46(-3.93%)
May 08, 2009 11.51 11.75 11.06 11.75 14,086,200 +0.51(+4.58%)
May 07, 2009 11.94 12.03 11.14 11.24 24,062,360 -0.71(-5.92%)
May 06, 2009 12.45 12.46 11.56 11.94 20,251,596 -0.37(-2.98%)
May 05, 2009 12.25 12.46 12.00 12.31 9,256,968 +0.02(+0.14%)
May 04, 2009 12.24 12.31 12.18 12.29 14,022,263 +0.78(+6.74%)
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.