Indicators

S&P Homebuilders SPDR (NY: XHB )

107.59 +2.17 (+2.06%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.