Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.18 84.27 82.91 83.94 2,316,445 +0.71(+0.86%)
Dec 30, 2021 83.85 84.21 83.13 83.22 1,738,247 -0.51(-0.61%)
Dec 29, 2021 82.89 83.93 82.89 83.73 1,761,075 +0.77(+0.93%)
Dec 28, 2021 82.64 83.46 82.64 82.96 2,527,427 +0.23(+0.27%)
Dec 27, 2021 81.94 82.73 81.53 82.73 1,354,837 +1.19(+1.46%)
Dec 23, 2021 81.28 81.78 81.23 81.54 1,786,182 +0.45(+0.56%)
Dec 22, 2021 79.87 81.21 79.87 81.09 3,113,249 +1.17(+1.47%)
Dec 21, 2021 78.62 79.94 78.44 79.92 5,524,719 +2.05(+2.63%)
Dec 20, 2021 78.74 78.82 76.92 77.87 9,960,006 -1.81(-2.27%)
Dec 17, 2021 80.97 81.19 79.51 79.68 12,912,516 -1.90(-2.32%)
Dec 16, 2021 82.93 83.03 81.25 81.58 4,306,672 -1.32(-1.59%)
Dec 15, 2021 81.44 82.93 80.85 82.89 4,732,729 +1.25(+1.53%)
Dec 14, 2021 81.99 82.40 81.14 81.64 3,883,222 -1.05(-1.26%)
Dec 13, 2021 84.41 84.61 82.65 82.69 2,996,680 -1.59(-1.89%)
Dec 10, 2021 83.73 84.29 83.15 84.28 3,328,366 +0.77(+0.92%)
Dec 09, 2021 84.06 84.61 83.49 83.51 2,186,004 -0.33(-0.40%)
Dec 08, 2021 83.71 84.04 83.20 83.84 2,124,149 +0.44(+0.53%)
Dec 07, 2021 83.30 84.18 83.00 83.40 2,362,331 +1.09(+1.33%)
Dec 06, 2021 81.55 82.82 81.24 82.31 4,009,504 +1.62(+2.01%)
Dec 03, 2021 81.20 81.58 79.96 80.69 4,554,976 -0.28(-0.35%)
Dec 02, 2021 78.77 81.32 78.69 80.97 4,075,718 +2.69(+3.43%)
Dec 01, 2021 79.83 80.74 78.28 78.28 3,524,381 -0.19(-0.24%)
Nov 30, 2021 79.93 80.58 78.28 78.47 3,928,018 -2.00(-2.49%)
Nov 29, 2021 81.05 81.32 79.84 80.47 2,213,717 +0.06(+0.07%)
Nov 26, 2021 80.10 81.26 79.79 80.41 2,213,959 -1.49(-1.82%)
Nov 24, 2021 81.78 82.16 81.35 81.91 2,477,607 -0.14(-0.17%)
Nov 23, 2021 81.83 82.26 81.05 82.04 2,102,267 -0.05(-0.06%)
Nov 22, 2021 82.42 83.08 82.04 82.09 1,977,208 -0.02(-0.02%)
Nov 19, 2021 81.60 83.17 81.60 82.11 1,936,561 +0.19(+0.23%)
Nov 18, 2021 82.07 81.96 81.76 81.93 2,033,299 +0.23(+0.29%)
Nov 17, 2021 82.00 82.12 81.18 81.69 1,452,128 -0.11(-0.13%)
Nov 16, 2021 80.66 82.15 80.58 81.80 1,742,661 +1.55(+1.94%)
Nov 15, 2021 80.97 80.97 80.09 80.25 996,603 -0.30(-0.38%)
Nov 12, 2021 79.45 80.67 79.20 80.55 1,935,732 +1.57(+1.99%)
Nov 11, 2021 79.02 79.27 78.68 78.98 947,957 +0.42(+0.53%)
Nov 10, 2021 79.47 78.56 2,036,543 -1.19(-1.49%)
Nov 09, 2021 78.45 79.92 78.44 79.75 1,739,501 +1.48(+1.88%)
Nov 08, 2021 78.51 78.97 77.74 78.27 1,673,769 +0.06(+0.07%)
Nov 05, 2021 78.16 78.86 77.88 78.21 1,396,136 +0.59(+0.76%)
Nov 04, 2021 77.43 78.74 77.36 77.63 1,879,845 +0.72(+0.94%)
Nov 03, 2021 76.27 77.61 76.27 76.91 1,225,559 +0.54(+0.70%)
Nov 02, 2021 76.72 76.75 75.99 76.37 1,705,227 -0.34(-0.45%)
Nov 01, 2021 76.09 76.86 75.55 76.71 1,389,254 +0.92(+1.21%)
Oct 29, 2021 75.86 76.49 75.51 75.79 1,644,068 -0.38(-0.50%)
Oct 28, 2021 75.24 76.24 75.23 76.17 1,538,433 +1.45(+1.93%)
Oct 27, 2021 75.65 76.80 74.73 74.73 2,464,338 -0.30(-0.40%)
Oct 26, 2021 76.00 75.03 2,083,173 -0.64(-0.84%)
Oct 25, 2021 75.16 76.21 74.92 75.67 2,672,921 +0.22(+0.30%)
Oct 22, 2021 75.17 76.15 75.16 75.44 1,924,640 +0.28(+0.38%)
Oct 21, 2021 74.68 75.17 74.49 75.16 1,414,898 +0.20(+0.26%)
Oct 20, 2021 74.16 75.23 74.16 74.96 2,417,297 +1.04(+1.40%)
Oct 19, 2021 74.41 74.51 73.75 73.93 2,047,273 -0.19(-0.25%)
Oct 18, 2021 72.65 74.17 72.65 74.11 2,634,635 +1.11(+1.53%)
Oct 15, 2021 73.63 73.86 72.98 73.00 1,559,832 -0.06(-0.08%)
Oct 14, 2021 71.60 73.06 71.59 73.06 3,109,134 +1.96(+2.76%)
Oct 13, 2021 70.91 71.30 70.48 71.09 1,222,802 +0.37(+0.52%)
Oct 12, 2021 70.88 71.43 70.50 70.72 1,602,037 +0.01(+0.01%)
Oct 11, 2021 70.90 71.52 70.71 70.71 1,512,643 -0.16(-0.22%)
Oct 08, 2021 71.78 71.79 70.77 70.87 2,178,537 -0.86(-1.20%)
Oct 07, 2021 71.07 72.40 71.01 71.73 1,671,110 +1.23(+1.75%)
Oct 06, 2021 69.70 70.78 69.36 70.50 2,147,646 +0.22(+0.31%)
Oct 05, 2021 70.33 71.06 69.95 70.28 2,225,293 +0.16(+0.22%)
Oct 04, 2021 70.16 70.49 69.64 70.13 3,405,142 -0.22(-0.32%)
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.