Skip to main content

S&P Homebuilders SPDR (NY: XHB )

121.64 -0.23 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.50 38.50 38.50 0 +0.53(+1.39%)
Mar 28, 2018 38.06 38.46 37.83 37.97 2,870,159 -0.08(-0.20%)
Mar 27, 2018 38.72 38.77 37.82 38.04 4,024,786 -0.59(-1.51%)
Mar 26, 2018 38.47 38.68 37.97 38.63 2,288,301 +0.98(+2.61%)
Mar 23, 2018 38.40 38.71 37.61 37.65 4,346,696 -0.66(-1.72%)
Mar 22, 2018 38.77 39.13 38.28 38.31 2,867,934 -0.79(-2.03%)
Mar 21, 2018 38.75 39.39 38.68 39.10 1,364,800 +0.42(+1.07%)
Mar 20, 2018 38.96 39.10 38.63 38.69 2,828,239 -0.17(-0.44%)
Mar 19, 2018 39.03 39.09 38.50 38.86 2,366,302 -0.35(-0.89%)
Mar 16, 2018 38.84 39.39 38.66 39.20 1,718,573 +0.29(+0.73%)
Mar 15, 2018 39.41 39.43 38.83 38.92 1,942,760 -0.34(-0.86%)
Mar 14, 2018 39.91 40.05 39.15 39.26 2,636,077 -0.46(-1.16%)
Mar 13, 2018 39.81 40.10 39.64 39.72 2,855,848 +0.08(+0.19%)
Mar 12, 2018 39.64 39.92 39.53 39.64 2,146,843 +0.05(+0.12%)
Mar 09, 2018 39.01 39.60 38.76 39.60 2,901,273 +0.79(+2.04%)
Mar 08, 2018 38.91 38.95 38.55 38.81 1,287,289 +0.00(+0.00%)
Mar 07, 2018 39.02 38.81 5,375,129 -0.15(-0.39%)
Mar 06, 2018 38.47 38.98 38.29 38.96 2,727,088 +0.62(+1.62%)
Mar 05, 2018 37.64 38.45 37.61 38.34 2,583,195 +0.41(+1.09%)
Mar 02, 2018 37.51 38.01 37.24 37.92 4,302,234 +0.10(+0.27%)
Mar 01, 2018 38.20 38.33 37.35 37.82 4,125,206 -0.37(-0.96%)
Feb 28, 2018 38.97 39.21 38.18 38.18 3,495,327 -0.89(-2.29%)
Feb 27, 2018 40.08 40.37 39.08 39.08 2,339,285 -0.89(-2.24%)
Feb 26, 2018 40.07 40.18 39.58 39.97 2,712,529 -0.04(-0.09%)
Feb 23, 2018 39.84 40.02 39.55 40.01 1,089,799 +0.35(+0.88%)
Feb 22, 2018 39.59 39.66 1,886,017 -0.14(-0.35%)
Feb 21, 2018 40.03 40.57 39.80 39.80 2,717,915 -0.14(-0.35%)
Feb 20, 2018 40.37 40.45 39.84 39.95 1,926,449 -0.50(-1.23%)
Feb 16, 2018 40.45 40.45 40.45 0 +0.18(+0.44%)
Feb 15, 2018 40.35 40.44 39.87 40.27 3,139,735 +0.23(+0.56%)
Feb 14, 2018 39.06 40.14 39.06 40.04 3,543,296 +0.66(+1.67%)
Feb 13, 2018 39.31 39.49 39.08 39.38 3,270,085 -0.06(-0.14%)
Feb 12, 2018 39.03 39.68 38.82 39.44 3,918,458 +0.61(+1.58%)
Feb 09, 2018 39.04 39.20 37.80 38.83 6,763,940 +0.21(+0.54%)
Feb 08, 2018 40.13 40.28 38.61 38.62 4,605,748 -1.55(-3.87%)
Feb 07, 2018 40.12 40.99 40.01 40.17 5,660,577 +0.06(+0.14%)
Feb 06, 2018 38.26 40.31 37.87 40.12 4,746,200 +0.40(+1.02%)
Feb 05, 2018 40.23 40.68 39.00 39.71 4,623,562 -0.95(-2.34%)
Feb 02, 2018 41.56 41.58 40.57 40.66 4,528,010 -1.21(-2.88%)
Feb 01, 2018 41.91 42.37 41.75 41.87 3,011,156 -0.28(-0.67%)
Jan 31, 2018 42.85 43.07 42.03 42.15 2,872,926 -0.27(-0.64%)
Jan 30, 2018 42.41 42.56 41.91 42.42 3,122,980 -0.36(-0.84%)
Jan 29, 2018 43.53 43.59 42.77 42.78 3,477,814 -0.84(-1.92%)
Jan 26, 2018 43.63 43.69 43.33 43.62 1,032,091 +0.06(+0.13%)
Jan 25, 2018 44.08 44.21 43.27 43.56 1,783,068 -0.45(-1.03%)
Jan 24, 2018 44.13 44.46 43.76 44.02 1,836,203 -0.01(-0.02%)
Jan 23, 2018 44.19 44.19 43.77 44.02 766,187 -0.01(-0.02%)
Jan 22, 2018 43.88 44.10 43.62 44.03 981,971 +0.16(+0.36%)
Jan 19, 2018 43.54 43.88 43.46 43.87 1,264,546 +0.48(+1.11%)
Jan 18, 2018 43.60 43.78 43.37 43.39 957,200 -0.22(-0.50%)
Jan 17, 2018 43.20 43.67 43.17 43.61 1,005,441 +0.59(+1.38%)
Jan 16, 2018 43.74 43.77 42.89 43.02 2,560,271 -0.51(-1.17%)
Jan 12, 2018 43.53 43.53 43.53 0 +0.34(+0.79%)
Jan 11, 2018 42.66 43.20 42.59 43.19 1,323,941 +0.78(+1.84%)
Jan 10, 2018 42.70 42.81 42.49 42.40 2,841,335 -0.50(-1.16%)
Jan 09, 2018 42.99 43.19 42.88 42.90 1,304,798 -0.04(-0.09%)
Jan 08, 2018 42.75 43.05 42.75 42.94 1,089,029 +0.16(+0.37%)
Jan 05, 2018 42.65 42.83 42.55 42.78 907,036 +0.38(+0.89%)
Jan 04, 2018 42.74 42.75 42.17 42.40 2,079,060 -0.10(-0.24%)
Jan 03, 2018 41.86 42.54 41.86 42.51 1,198,834 +0.64(+1.53%)
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.