Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	95.69	96.21	95.30	95.51	1,664,643	-0.52(-0.54%)
Dec 28, 2023	96.24	96.34	95.77	96.03	1,377,092	-0.29(-0.30%)
Dec 27, 2023	96.12	96.76	95.87	96.32	2,062,962	+0.33(+0.34%)
Dec 26, 2023	95.56	96.30	95.41	95.99	1,862,841	+0.54(+0.56%)
Dec 22, 2023	95.54	95.75	94.87	95.45	1,918,921	+0.34(+0.36%)
Dec 21, 2023	94.89	95.31	94.21	95.11	2,053,969	+1.29(+1.37%)
Dec 20, 2023	94.58	95.84	93.74	93.82	2,935,416	-1.02(-1.07%)
Dec 19, 2023	94.27	95.13	94.06	94.84	2,612,382	+1.28(+1.37%)
Dec 18, 2023	94.57	94.57	93.02	93.56	3,684,489	-0.81(-0.86%)
Dec 15, 2023	94.86	95.78	94.19	94.37	5,290,130	-1.03(-1.08%)
Dec 14, 2023	91.84	95.61	91.62	95.40	7,898,838	+5.03(+5.57%)
Dec 13, 2023	88.44	90.62	87.12	90.37	4,791,865	+2.23(+2.53%)
Dec 12, 2023	88.20	88.53	87.86	88.13	2,460,585	-0.25(-0.28%)
Dec 11, 2023	88.26	88.65	87.98	88.38	2,069,734	+0.23(+0.26%)
Dec 08, 2023	87.03	88.51	87.03	88.15	3,309,442	+1.07(+1.22%)
Dec 07, 2023	86.58	87.13	86.31	87.09	2,878,735	+0.72(+0.83%)
Dec 06, 2023	86.26	87.48	86.22	86.37	3,465,978	+1.05(+1.23%)
Dec 05, 2023	85.40	85.83	84.98	85.32	2,599,640	-0.40(-0.46%)
Dec 04, 2023	84.69	86.00	84.54	85.72	2,748,922	+0.57(+0.67%)

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.