SPDR S&P Homebuilders ETF $31.38

down -0.43


23/4/2014 06:40 PM  |  NYSEARCA : XHB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XHB historical data

Date Open High Low Close Volume
4/22/201431.5031.9531.5031.814,324,180
4/21/201431.5231.6431.2131.502,915,000
4/17/201431.7131.7131.2831.433,895,130
4/16/201431.5531.6531.2231.532,297,050
4/15/201431.3131.5830.6631.186,185,560
4/14/201431.4331.6031.0331.233,893,410
4/11/201431.2531.6631.0631.254,865,880
4/10/201432.1032.3131.4731.587,992,560
4/9/201431.9532.3531.6932.147,269,840
4/8/201431.7432.0131.4331.894,722,080
4/7/201432.6032.7331.5631.776,320,580
4/4/201433.0733.5932.4732.665,911,120
4/3/201433.0133.1032.8332.942,329,590
4/2/201432.9033.1732.7033.022,979,190
4/1/201432.5533.1532.5532.887,633,630
3/31/201432.4432.6532.1532.553,245,420
3/28/201431.6032.3331.6032.243,564,770
3/27/201431.7531.9631.4231.684,678,090
3/26/201432.5532.5531.6931.733,664,930
3/25/201432.4032.5032.1432.303,650,420
3/24/201432.4332.6031.8732.205,499,740
3/21/201432.9733.0532.3932.446,088,760
3/20/201433.3033.3032.7532.886,854,230
3/19/201433.8233.9632.9833.266,893,670
3/18/201432.8833.4532.8833.303,730,030
3/17/201432.7533.2532.7433.015,344,950
3/14/201432.4432.8632.4132.672,797,500
3/13/201433.3933.3932.3532.617,608,380
3/12/201432.9733.1732.7533.172,396,730
3/11/201433.3333.6633.0233.213,392,800
3/10/201433.5333.6033.2433.332,915,790
3/7/201433.9433.9933.5233.664,487,900
3/6/201433.9033.9833.7333.841,533,890
3/5/201433.9134.0633.8633.942,331,160
3/4/201433.8634.1933.8534.003,169,490
3/3/201433.4833.8133.3333.693,504,060
2/28/201434.1034.2033.6834.033,785,370
2/27/201433.8134.2233.7834.214,929,420
2/26/201433.2334.2733.1033.9713,537,600
2/25/201432.9433.2332.8433.093,177,880
2/24/201432.7933.2832.7532.902,919,610
2/21/201432.5532.9932.5332.834,218,400
2/20/201432.2632.6532.2632.594,211,790
2/19/201432.4332.7032.2432.304,236,840
2/18/201432.7732.8632.1432.476,801,610
2/14/201432.2532.6432.1432.542,568,840
2/13/201431.9832.4431.8432.322,305,560
2/12/201432.2332.4132.0532.173,152,120
2/11/201431.8732.1331.7431.933,297,370
2/10/201431.8832.0831.6331.802,809,180
2/7/201431.8932.2031.8331.995,058,500
2/6/201430.9331.8630.9331.735,578,970
2/5/201430.8931.0130.5630.873,286,950
2/4/201430.6231.1530.5930.964,928,080
2/3/201431.4831.5930.4430.586,580,380
1/31/201430.8531.9330.7531.574,506,620
1/30/201431.4931.7131.1631.274,798,130
1/29/201431.2631.5431.1531.295,621,510
1/28/201431.2031.7631.1031.624,972,450
1/27/201431.2231.6130.5631.056,746,300
1/24/201432.0132.0531.1431.207,558,640
1/23/201432.0132.2031.8932.204,171,600
1/22/201431.8932.2431.6532.173,417,340
1/21/201432.1432.1531.6231.832,721,880
1/17/201432.0432.2031.8231.843,968,000
1/16/201432.0032.2831.8332.262,760,530
1/15/201432.3032.3632.1232.242,479,570
1/14/201432.1132.3631.9332.302,976,720
1/13/201432.8232.8231.9432.084,298,330
1/10/201432.5132.9132.5032.824,204,960
1/9/201432.6532.7332.2032.432,853,690
1/8/201432.5132.9632.3532.815,127,560
1/7/201432.5332.8132.4732.541,725,660
1/6/201433.1133.1432.4932.533,991,260
1/3/201433.1433.3833.1333.152,381,410
1/2/201433.2933.2932.8933.102,685,250
12/31/201333.2233.3833.1333.302,820,330
12/30/201333.1033.2132.9233.131,969,660
12/27/201333.0033.1532.9132.971,971,910
12/26/201333.2033.2232.9632.961,503,830
12/24/201332.8733.2232.7932.882,123,860
12/23/201332.2932.9232.2432.875,704,940
12/20/201331.7732.2231.2432.143,578,830
12/19/201331.9431.9531.6331.763,239,510
12/18/201331.4332.1531.1132.027,363,280
12/17/201331.1931.2630.8731.081,946,230
12/16/201331.0731.2330.9931.021,549,310
12/13/201330.8231.0130.6730.791,596,960
12/12/201330.7230.9530.6630.792,133,380
12/11/201331.3231.3230.6930.784,532,170
12/10/201331.3631.7831.2531.253,071,380
12/9/201331.1131.6831.1131.421,934,860
12/6/201331.1131.5231.1131.302,542,740
12/5/201330.8431.0630.8030.872,293,840
12/4/201330.8831.3730.6630.983,721,910
12/3/201331.2531.3830.9331.133,491,420
12/2/201332.0132.0131.2831.343,526,760
11/29/201332.6632.6631.8331.941,775,590
11/27/201331.9732.2731.9432.031,871,820
11/26/201331.5432.1531.4532.025,273,150
Trading Center