Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.86 61.03 59.40 60.35 3,684,566 +0.81(+1.36%)
Feb 25, 2021 61.72 61.83 59.33 59.54 4,820,795 -2.51(-4.04%)
Feb 24, 2021 61.28 62.10 60.64 62.05 1,967,143 +0.41(+0.66%)
Feb 23, 2021 61.20 61.85 59.66 61.65 2,473,980 -0.07(-0.11%)
Feb 22, 2021 62.31 62.62 61.66 61.71 1,602,515 -0.93(-1.49%)
Feb 19, 2021 61.95 62.78 61.81 62.65 1,610,937 +1.19(+1.93%)
Feb 18, 2021 61.52 61.80 61.10 61.46 1,028,355 -0.36(-0.58%)
Feb 17, 2021 61.56 62.00 61.02 61.82 2,550,676 +0.04(+0.06%)
Feb 16, 2021 63.43 63.43 61.68 61.78 2,562,232 -1.51(-2.38%)
Feb 12, 2021 63.15 63.71 63.05 63.29 1,150,713 -0.18(-0.29%)
Feb 11, 2021 63.20 63.71 62.85 63.47 1,820,645 +0.70(+1.12%)
Feb 10, 2021 63.01 63.24 61.86 62.77 2,117,234 +0.01(+0.02%)
Feb 09, 2021 63.08 63.10 62.68 62.76 792,938 -0.55(-0.88%)
Feb 08, 2021 62.14 63.33 62.14 63.32 1,251,209 +1.44(+2.33%)
Feb 05, 2021 61.06 61.94 60.96 61.88 1,866,183 +1.11(+1.82%)
Feb 04, 2021 60.17 60.95 59.89 60.77 1,383,804 +0.76(+1.26%)
Feb 03, 2021 60.27 60.58 59.51 60.01 1,508,746 -0.15(-0.24%)
Feb 02, 2021 60.06 60.42 59.41 60.16 1,170,809 +0.58(+0.98%)
Feb 01, 2021 59.10 59.70 58.40 59.57 1,218,615 +0.91(+1.56%)
Jan 29, 2021 59.55 59.59 57.64 58.66 2,915,025 -1.08(-1.81%)
Jan 28, 2021 59.83 60.23 59.35 59.74 2,245,787 -0.02(-0.03%)
Jan 27, 2021 59.96 60.48 59.27 59.76 3,072,808 -1.14(-1.87%)
Jan 26, 2021 62.02 62.38 60.72 60.90 1,591,945 -0.85(-1.37%)
Jan 25, 2021 61.83 62.87 61.27 61.74 2,689,529 -0.09(-0.14%)
Jan 22, 2021 61.13 61.92 60.68 61.83 1,733,780 +0.38(+0.62%)
Jan 21, 2021 61.28 61.98 61.14 61.45 1,538,672 +0.43(+0.70%)
Jan 20, 2021 59.78 61.30 59.56 61.02 5,275,050 +1.58(+2.65%)
Jan 19, 2021 59.36 59.75 59.21 59.45 1,036,833 +0.60(+1.02%)
Jan 15, 2021 58.59 59.08 57.98 58.84 1,106,510 -0.11(-0.18%)
Jan 14, 2021 58.92 59.52 58.61 58.95 924,895 +0.28(+0.48%)
Jan 13, 2021 58.92 59.57 58.64 58.67 1,151,365 -0.11(-0.18%)
Jan 12, 2021 57.92 58.80 57.70 58.78 1,865,709 +0.94(+1.63%)
Jan 11, 2021 56.49 58.30 56.39 57.83 1,638,198 +0.78(+1.36%)
Jan 08, 2021 58.07 58.31 56.48 57.05 2,719,504 -0.97(-1.68%)
Jan 07, 2021 56.95 58.16 56.82 58.03 2,169,085 +1.34(+2.37%)
Jan 06, 2021 55.13 57.08 55.13 56.68 3,477,315 +1.24(+2.23%)
Jan 05, 2021 54.95 55.74 54.95 55.45 3,195,427 +0.22(+0.41%)
Jan 04, 2021 56.19 56.33 54.62 55.23 2,725,158 -0.85(-1.51%)
Dec 31, 2020 56.07 56.07 56.07 1,498,079 -0.50(-0.88%)
Dec 30, 2020 56.49 57.07 56.42 56.57 1,498,079 +0.21(+0.38%)
Dec 29, 2020 56.96 57.16 55.87 56.35 1,982,424 -0.47(-0.82%)
Dec 28, 2020 58.14 58.22 56.80 56.82 1,756,140 -0.93(-1.62%)
Dec 24, 2020 57.17 57.79 56.93 57.75 904,000 +0.60(+1.06%)
Dec 23, 2020 57.71 57.83 56.99 57.15 1,313,337 -0.40(-0.69%)
Dec 22, 2020 57.60 57.89 57.19 57.55 1,612,310 +0.12(+0.20%)
Dec 21, 2020 56.82 57.76 56.36 57.43 2,312,126 -0.24(-0.42%)
Dec 18, 2020 57.55 57.98 57.31 57.68 1,525,463 +0.31(+0.54%)
Dec 17, 2020 56.55 57.58 56.32 57.37 1,939,023 +1.39(+2.48%)
Dec 16, 2020 56.27 56.63 55.67 55.98 1,791,886 -0.08(-0.14%)
Dec 15, 2020 55.19 56.09 55.19 56.06 2,455,542 +1.19(+2.18%)
Dec 14, 2020 55.24 55.75 54.85 54.86 1,926,593 -0.03(-0.05%)
Dec 11, 2020 54.73 55.30 54.66 54.89 1,287,425 -0.23(-0.42%)
Dec 10, 2020 54.88 55.30 54.58 55.12 2,817,589 -0.13(-0.23%)
Dec 09, 2020 55.46 55.84 54.90 55.25 4,026,194 +0.29(+0.53%)
Dec 08, 2020 55.15 55.23 54.57 54.96 2,028,175 -0.50(-0.89%)
Dec 07, 2020 55.11 55.57 54.71 55.46 2,707,592 +0.38(+0.69%)
Dec 04, 2020 55.26 55.43 54.78 55.08 2,165,519 -0.16(-0.30%)
Dec 03, 2020 54.37 55.53 54.26 55.24 1,949,474 +1.07(+1.97%)
Dec 02, 2020 54.94 54.99 54.11 54.17 3,785,262 -1.08(-1.95%)
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.