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 (%)
Apr 30, 2021 74.31 74.31 73.19 73.43 1,891,293 -1.29(-1.72%)
Apr 29, 2021 74.30 74.97 73.92 74.71 1,499,523 +0.83(+1.12%)
Apr 28, 2021 74.25 74.38 73.67 73.88 1,273,415 -0.37(-0.50%)
Apr 27, 2021 73.99 74.69 73.69 74.25 1,800,305 +0.69(+0.94%)
Apr 26, 2021 73.66 73.86 73.09 73.56 1,183,802 +0.36(+0.49%)
Apr 23, 2021 72.17 73.38 71.89 73.20 1,426,628 +1.38(+1.93%)
Apr 22, 2021 72.35 72.52 71.27 71.82 1,815,166 -0.22(-0.31%)
Apr 21, 2021 71.14 72.22 70.93 72.04 2,198,118 +0.93(+1.30%)
Apr 20, 2021 72.66 72.90 70.26 71.12 2,693,607 -1.62(-2.22%)
Apr 19, 2021 73.18 73.31 72.12 72.73 3,332,417 -0.46(-0.63%)
Apr 16, 2021 72.06 73.42 71.89 73.19 1,723,304 +1.55(+2.16%)
Apr 15, 2021 71.94 71.94 71.32 71.64 1,395,497 +0.33(+0.46%)
Apr 14, 2021 71.48 71.98 71.24 71.31 1,308,523 -0.20(-0.29%)
Apr 13, 2021 72.13 72.13 70.75 71.52 1,025,367 -0.53(-0.73%)
Apr 12, 2021 71.79 72.12 71.42 72.04 1,609,304 +0.18(+0.24%)
Apr 09, 2021 70.11 71.88 70.11 71.87 1,954,815 +1.63(+2.32%)
Apr 08, 2021 70.64 70.64 69.71 70.24 2,066,289 +0.04(+0.06%)
Apr 07, 2021 71.14 71.19 70.06 70.20 1,213,594 -0.96(-1.36%)
Apr 06, 2021 70.65 71.41 70.51 71.17 1,334,418 +0.61(+0.87%)
Apr 05, 2021 70.56 70.62 69.82 70.55 1,385,336 +0.79(+1.13%)
Apr 01, 2021 68.83 69.79 68.83 69.76 1,829,926 +1.19(+1.73%)
Mar 31, 2021 69.31 69.40 68.50 68.57 2,935,873 -0.31(-0.45%)
Mar 30, 2021 67.57 69.11 67.45 68.88 1,788,363 +1.11(+1.64%)
Mar 29, 2021 69.18 69.84 67.72 67.77 2,420,765 -1.26(-1.82%)
Mar 26, 2021 67.06 69.07 66.90 69.03 2,786,246 +2.43(+3.64%)
Mar 25, 2021 64.35 66.80 64.06 66.60 3,065,590 +1.90(+2.94%)
Mar 24, 2021 65.33 66.24 64.70 64.70 2,190,508 -0.21(-0.33%)
Mar 23, 2021 66.34 66.74 64.63 64.92 2,044,753 -1.66(-2.49%)
Mar 22, 2021 66.58 66.90 65.57 66.58 1,692,089 +0.35(+0.53%)
Mar 19, 2021 65.38 66.67 65.03 66.23 1,957,056 +0.87(+1.32%)
Mar 18, 2021 66.01 67.02 65.20 65.36 2,753,626 -0.84(-1.26%)
Mar 17, 2021 64.48 66.20 64.29 66.20 4,067,999 +1.21(+1.86%)
Mar 16, 2021 65.65 66.08 64.89 64.99 2,137,042 -0.58(-0.89%)
Mar 15, 2021 64.41 65.59 64.12 65.58 1,592,635 +1.28(+2.00%)
Mar 12, 2021 63.86 64.43 63.45 64.29 2,054,713 -0.06(-0.09%)
Mar 11, 2021 64.83 64.85 64.22 64.35 1,561,089 +0.26(+0.41%)
Mar 10, 2021 62.99 64.60 62.69 64.09 2,423,295 +1.51(+2.41%)
Mar 09, 2021 63.42 63.63 62.55 62.58 2,351,472 -0.08(-0.12%)
Mar 08, 2021 61.68 63.46 61.47 62.66 3,923,986 +1.20(+1.95%)
Mar 05, 2021 59.90 61.62 58.32 61.46 4,110,764 +2.25(+3.79%)
Mar 04, 2021 60.53 60.93 57.82 59.21 6,069,389 -1.33(-2.20%)
Mar 03, 2021 61.39 61.65 60.52 60.55 3,277,473 -1.16(-1.88%)
Mar 02, 2021 61.74 61.99 61.13 61.70 2,858,159 +0.08(+0.13%)
Mar 01, 2021 61.24 62.15 61.11 61.63 1,946,461 +1.27(+2.11%)
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%)
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.