Skip to main content

S&P Homebuilders SPDR (NY: XHB )

97.96 -0.80 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.31 12.72 12.31 12.56 7,353,047 +0.16(+1.28%)
Jul 30, 2009 12.39 12.57 12.27 12.40 6,831,211 +0.14(+1.15%)
Jul 29, 2009 12.17 12.38 12.01 12.26 7,658,338 +0.05(+0.43%)
Jul 28, 2009 12.20 12.33 12.03 12.21 9,138,390 +0.04(+0.29%)
Jul 27, 2009 11.80 12.27 11.73 12.17 20,883,286 +0.25(+2.14%)
Jul 24, 2009 11.76 11.99 11.58 11.92 8,754,282 +0.04(+0.37%)
Jul 23, 2009 11.40 12.08 11.35 11.88 13,838,370 +0.54(+4.81%)
Jul 22, 2009 11.15 11.50 11.04 11.33 6,407,653 +0.13(+1.18%)
Jul 21, 2009 11.40 11.44 11.00 11.20 6,403,402 -0.03(-0.24%)
Jul 20, 2009 11.05 11.30 11.01 11.22 6,154,196 +0.27(+2.49%)
Jul 17, 2009 10.99 11.12 10.90 10.95 5,049,403 +0.13(+1.22%)
Jul 16, 2009 10.46 10.89 10.42 10.82 5,840,353 +0.36(+3.45%)
Jul 15, 2009 10.14 10.49 10.13 10.46 4,346,747 +0.45(+4.48%)
Jul 14, 2009 9.757 10.04 9.704 10.01 3,865,612 +0.26(+2.70%)
Jul 13, 2009 9.546 9.783 9.537 9.748 3,918,127 +0.14(+1.46%)
Jul 10, 2009 9.537 9.678 9.432 9.607 2,790,397 -0.02(-0.18%)
Jul 09, 2009 9.476 9.713 9.388 9.625 11,334,927 +0.19(+2.05%)
Jul 08, 2009 9.572 9.599 9.256 9.432 4,071,090 -0.11(-1.20%)
Jul 07, 2009 9.722 9.766 9.493 9.546 4,465,078 -0.27(-2.78%)
Jul 06, 2009 9.854 9.985 9.643 9.818 2,587,849 -0.17(-1.67%)
Jul 02, 2009 10.20 10.21 9.942 9.985 4,816,702 -0.36(-3.48%)
Jul 01, 2009 10.36 10.50 10.32 10.35 3,485,784 +0.02(+0.17%)
Jun 30, 2009 10.57 10.62 10.31 10.33 5,950,331 -0.15(-1.43%)
Jun 29, 2009 10.37 10.55 10.20 10.48 4,826,537 +0.14(+1.36%)
Jun 26, 2009 10.44 10.53 10.27 10.34 6,963,808 -0.13(-1.26%)
Jun 25, 2009 10.30 10.50 10.28 10.47 11,220,465 +0.51(+5.12%)
Jun 24, 2009 10.02 10.24 9.880 9.959 11,885,059 +0.05(+0.53%)
Jun 23, 2009 9.898 10.05 9.713 9.906 15,514,272 +0.05(+0.54%)
Jun 22, 2009 9.977 10.06 9.818 9.854 5,327,120 -0.33(-3.19%)
Jun 19, 2009 10.08 10.20 9.942 10.18 7,775,484 +0.13(+1.31%)
Jun 18, 2009 10.26 10.28 9.994 10.05 9,588,296 -0.18(-1.80%)
Jun 17, 2009 10.12 10.43 9.898 10.23 10,104,811 +0.05(+0.52%)
Jun 16, 2009 10.48 10.57 10.08 10.18 8,940,890 -0.18(-1.70%)
Jun 15, 2009 10.43 10.46 10.21 10.35 6,428,414 -0.32(-2.97%)
Jun 12, 2009 10.63 10.67 10.41 10.67 4,777,529 +0.00(+0.00%)
Jun 11, 2009 10.98 10.98 10.63 10.67 13,266,411 -0.29(-2.65%)
Jun 10, 2009 11.16 11.26 10.72 10.96 10,859,450 -0.12(-1.11%)
Jun 09, 2009 10.90 11.19 10.87 11.08 7,885,344 +0.19(+1.73%)
Jun 08, 2009 10.82 11.01 10.75 10.90 7,500,112 +0.11(+1.02%)
Jun 05, 2009 11.05 11.08 10.63 10.79 7,792,732 -0.07(-0.65%)
Jun 04, 2009 10.93 10.93 10.64 10.86 5,147,266 +0.04(+0.33%)
Jun 03, 2009 10.86 11.15 10.75 10.82 6,623,080 -0.36(-3.22%)
Jun 02, 2009 10.86 11.31 10.81 11.18 13,813,322 +0.34(+3.16%)
Jun 01, 2009 10.83 11.13 10.67 10.84 11,804,914 +0.22(+2.07%)
May 29, 2009 10.44 10.76 10.36 10.62 11,395,506 +0.29(+2.81%)
May 28, 2009 10.68 10.73 10.02 10.33 18,433,792 -0.25(-2.41%)
May 27, 2009 10.91 11.21 10.55 10.58 16,844,400 -0.26(-2.43%)
May 26, 2009 10.65 11.00 10.36 10.85 7,016,603 +0.33(+3.18%)
May 22, 2009 10.49 10.58 10.21 10.51 6,582,726 -0.03(-0.25%)
May 21, 2009 10.69 10.77 10.36 10.54 5,741,776 -0.21(-1.96%)
May 20, 2009 11.25 11.49 10.75 10.75 10,039,524 -0.42(-3.78%)
May 19, 2009 11.25 11.35 10.99 11.17 12,385,694 -0.08(-0.70%)
May 18, 2009 10.82 11.30 10.82 11.25 11,151,764 +0.62(+5.87%)
May 15, 2009 10.61 10.99 10.52 10.63 6,740,874 +0.02(+0.16%)
May 14, 2009 10.52 10.98 10.33 10.61 6,824,031 +0.14(+1.34%)
May 13, 2009 10.81 10.89 10.47 10.47 8,348,392 -0.61(-5.48%)
May 12, 2009 11.58 11.58 10.84 11.08 8,430,074 -0.30(-2.63%)
May 11, 2009 11.51 11.62 11.25 11.37 8,955,173 -0.47(-3.93%)
May 08, 2009 11.59 11.84 11.15 11.84 13,980,542 +0.52(+4.58%)
May 07, 2009 12.03 12.12 11.22 11.32 23,881,872 -0.71(-5.92%)
May 06, 2009 12.54 12.55 11.65 12.03 20,099,692 -0.37(-2.98%)
May 05, 2009 12.34 12.55 12.10 12.40 9,187,533 +0.02(+0.14%)
May 04, 2009 12.33 12.40 12.27 12.39 13,917,085 +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.