Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.17	36.25	35.91	36.02	2,348,748	-0.06(-0.16%)
Jul 28, 2017	36.31	36.47	35.87	36.08	4,340,059	-0.27(-0.75%)
Jul 27, 2017	36.21	36.42	36.01	36.35	1,590,501	+0.06(+0.16%)
Jul 26, 2017	36.32	36.42	36.12	36.29	579,677	-0.01(-0.03%)
Jul 25, 2017	36.26	36.44	36.14	36.30	1,020,605	+0.17(+0.47%)
Jul 24, 2017	36.32	36.32	36.10	36.13	1,040,457	-0.20(-0.54%)
Jul 21, 2017	36.18	36.42	36.18	36.33	1,377,340	+0.21(+0.57%)
Jul 20, 2017	36.53	36.53	35.95	36.12	2,916,105	-0.44(-1.21%)
Jul 19, 2017	36.34	36.59	36.34	36.57	1,106,292	+0.31(+0.86%)
Jul 18, 2017	36.34	36.42	36.03	36.26	1,286,502	-0.23(-0.64%)
Jul 17, 2017	36.47	36.61	36.41	36.49	588,657	+0.01(+0.03%)
Jul 14, 2017	36.49	36.57	36.43	36.48	644,070	+0.03(+0.08%)
Jul 13, 2017	36.29	36.53	36.26	36.45	740,814	+0.17(+0.47%)
Jul 12, 2017	36.33	36.58	36.14	36.28	1,218,931	+0.16(+0.44%)
Jul 11, 2017	36.26	36.28	35.90	36.12	1,409,926	-0.26(-0.72%)
Jul 10, 2017	36.35	36.48	36.19	36.39	899,876	+0.10(+0.28%)
Jul 07, 2017	35.79	36.36	35.79	36.28	1,784,411	+0.54(+1.50%)
Jul 06, 2017	36.08	36.11	35.69	35.75	2,574,317	-0.49(-1.35%)
Jul 05, 2017	36.17	36.28	36.00	36.24	985,656	+0.05(+0.13%)

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.