Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Homebuilders SPDR (NY: XHB )

105.15 +1.27 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 8.935 9.331 8.811 9.049 12,123,066 +0.00(+0.00%)
Jan 30, 2009 9.516 9.516 8.952 9.049 0 -0.32(-3.38%)
Jan 29, 2009 9.859 9.965 9.322 9.366 7,353,698 -0.73(-7.24%)
Jan 28, 2009 9.780 10.26 9.744 10.10 8,888,715 +0.58(+6.11%)
Jan 27, 2009 9.683 9.815 9.384 9.516 5,697,933 -0.14(-1.46%)
Jan 26, 2009 9.516 10.01 9.410 9.656 9,016,027 +0.22(+2.33%)
Jan 23, 2009 9.146 9.683 9.084 9.436 5,068,043 +0.03(+0.28%)
Jan 22, 2009 9.357 9.639 9.260 9.410 6,581,820 -0.23(-2.37%)
Jan 21, 2009 9.630 9.744 9.067 9.639 8,084,984 +0.19(+2.05%)
Jan 20, 2009 10.07 10.12 9.410 9.445 4,641,546 -0.71(-7.02%)
Jan 16, 2009 10.07 10.29 9.678 10.16 5,141,835 +0.22(+2.21%)
Jan 15, 2009 9.929 10.30 9.507 9.938 5,665,296 +0.04(+0.44%)
Jan 14, 2009 10.27 10.27 9.832 9.894 4,119,404 -0.55(-5.23%)
Jan 13, 2009 10.26 10.55 10.18 10.44 5,916,500 +0.08(+0.77%)
Jan 12, 2009 10.95 11.00 10.24 10.36 5,334,709 -0.54(-4.93%)
Jan 09, 2009 11.40 11.44 10.60 10.90 15,261,391 -0.52(-4.55%)
Jan 08, 2009 10.96 11.46 10.85 11.42 8,892,284 +0.29(+2.61%)
Jan 07, 2009 11.35 11.40 10.97 11.13 3,634,567 -0.44(-3.80%)
Jan 06, 2009 11.37 11.64 11.27 11.57 5,057,999 +0.36(+3.22%)
Jan 05, 2009 10.70 11.31 10.62 11.21 4,361,401 +0.40(+3.75%)
Jan 02, 2009 10.66 10.87 10.39 10.80 0 +0.26(+2.42%)
Jan 01, 2009 10.38 10.67 10.25 10.55 0 +0.00(+0.00%)
Dec 31, 2008 10.38 10.67 10.25 10.55 1,918,092 +0.22(+2.13%)
Dec 30, 2008 10.02 10.35 9.877 10.33 1,871,062 +0.34(+3.44%)
Dec 29, 2008 10.15 10.20 9.780 9.982 5,422,931 -0.16(-1.56%)
Dec 26, 2008 10.18 10.28 10.04 10.14 508,368 +0.01(+0.09%)
Dec 24, 2008 10.31 10.33 10.12 10.13 932,355 -0.08(-0.78%)
Dec 23, 2008 10.40 10.55 10.07 10.21 4,338,848 -0.08(-0.77%)
Dec 22, 2008 10.99 10.99 10.07 10.29 5,729,222 -0.89(-7.95%)
Dec 19, 2008 11.65 11.65 10.87 11.18 4,890,901 -0.39(-3.35%)
Dec 18, 2008 11.84 12.14 11.26 11.57 10,288,319 -0.16(-1.35%)
Dec 17, 2008 11.46 11.99 11.34 11.72 7,788,969 +0.14(+1.22%)
Dec 16, 2008 10.70 11.69 10.68 11.58 11,184,453 +0.96(+9.03%)
Dec 15, 2008 11.17 11.21 10.39 10.62 4,152,002 -0.43(-3.90%)
Dec 12, 2008 10.50 11.32 10.35 11.06 5,130,731 +0.22(+2.03%)
Dec 11, 2008 11.59 11.62 10.60 10.84 6,245,229 -0.85(-7.30%)
Dec 10, 2008 11.21 11.71 10.94 11.69 8,426,444 +0.50(+4.48%)
Dec 09, 2008 11.51 12.09 11.04 11.19 10,092,858 -0.53(-4.51%)
Dec 08, 2008 11.94 12.05 11.30 11.72 10,318,108 +0.28(+2.46%)
Dec 05, 2008 10.82 11.65 10.43 11.43 9,017,310 +0.43(+3.92%)
Dec 04, 2008 10.43 11.56 10.36 11.00 14,833,057 +0.45(+4.25%)
Dec 03, 2008 10.04 10.83 9.375 10.55 11,938,515 +0.83(+8.51%)
Dec 02, 2008 9.296 9.771 9.084 9.727 4,404,034 +0.56(+6.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.