Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Homebuilders SPDR
(NY:
XHB
)
105.22
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
12.24
12.37
11.87
11.94
13,572,867
-0.13(-1.09%)
Apr 29, 2009
12.05
12.36
11.84
12.07
10,338,184
+0.18(+1.56%)
Apr 28, 2009
11.82
12.08
11.63
11.88
9,370,851
-0.05(-0.44%)
Apr 27, 2009
11.90
12.37
11.80
11.94
12,521,012
-0.20(-1.67%)
Apr 24, 2009
11.54
12.28
11.40
12.14
20,631,392
+0.75(+6.57%)
Apr 23, 2009
11.51
11.62
10.83
11.39
15,186,237
-0.04(-0.39%)
Apr 22, 2009
10.94
11.80
10.88
11.43
14,032,472
+0.30(+2.69%)
Apr 21, 2009
10.40
11.21
10.39
11.14
8,252,474
+0.53(+4.98%)
Apr 20, 2009
11.27
11.29
10.54
10.61
19,109,266
-0.89(-7.73%)
Apr 17, 2009
11.10
11.57
11.07
11.50
11,548,689
+0.39(+3.49%)
Apr 16, 2009
10.74
11.19
10.53
11.11
11,850,761
+0.53(+4.99%)
Apr 15, 2009
10.04
10.76
10.04
10.58
40,904,524
+0.42(+4.16%)
Apr 14, 2009
10.38
10.48
9.965
10.16
7,307,873
-0.26(-2.53%)
Apr 13, 2009
10.32
10.45
10.15
10.42
3,709,540
+0.09(+0.85%)
Apr 09, 2009
10.11
10.44
9.947
10.33
6,720,118
+0.56(+5.69%)
Apr 08, 2009
10.08
10.10
9.630
9.778
10,502,071
+0.16(+1.63%)
Apr 07, 2009
9.903
9.938
9.498
9.621
6,602,227
-0.50(-4.96%)
Apr 06, 2009
10.09
10.15
9.824
10.12
7,840,710
-0.11(-1.12%)
Apr 03, 2009
10.08
10.32
9.868
10.24
12,566,300
+0.16(+1.57%)
Apr 02, 2009
9.894
10.32
9.824
10.08
10,054,814
+0.50(+5.24%)
Apr 01, 2009
9.093
9.736
9.075
9.577
9,732,352
+0.23(+2.45%)
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%)
Mar 02, 2009
7.975
8.204
7.799
7.808
3,695,233
-0.39(-4.73%)
Feb 27, 2009
8.090
8.468
8.090
8.195
0
-0.15(-1.79%)
Feb 26, 2009
8.679
8.776
8.301
8.345
11,667,378
-0.18(-2.07%)
Feb 25, 2009
8.618
8.767
8.248
8.521
12,405,271
-0.18(-2.02%)
Feb 24, 2009
8.195
8.943
8.186
8.697
11,926,093
+0.59(+7.27%)
Feb 23, 2009
8.406
8.486
8.081
8.107
17,835,786
-0.13(-1.60%)
Feb 20, 2009
8.178
8.380
7.988
8.239
14,438,808
-0.09(-1.06%)
Feb 19, 2009
8.943
9.111
8.318
8.327
21,931,022
-0.51(-5.78%)
Feb 18, 2009
9.199
9.348
8.723
8.838
18,948,654
-0.31(-3.37%)
Feb 17, 2009
9.058
9.287
9.023
9.146
8,253,588
-0.27(-2.90%)
Feb 13, 2009
9.445
9.604
9.216
9.419
8,732,860
-0.04(-0.47%)
Feb 12, 2009
9.252
9.472
8.935
9.463
18,266,056
-0.11(-1.19%)
Feb 11, 2009
9.577
9.832
9.368
9.577
9,773,385
+0.05(+0.55%)
Feb 10, 2009
10.31
10.55
9.454
9.524
25,105,346
-0.84(-8.07%)
Feb 09, 2009
10.55
10.59
10.11
10.36
16,306,884
-0.17(-1.59%)
Feb 06, 2009
9.859
10.84
9.854
10.53
28,164,118
+0.70(+7.07%)
Feb 05, 2009
9.472
9.956
9.463
9.832
9,673,558
+0.26(+2.76%)
Feb 04, 2009
9.762
9.947
9.516
9.568
8,952,989
-0.20(-2.07%)
Feb 03, 2009
9.234
9.824
9.225
9.771
12,639,385
+0.72(+7.98%)
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
.