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 (%)
Sep 30, 2019	42.00	42.47	41.96	42.34	1,632,181	+0.52(+1.24%)
Sep 27, 2019	42.08	42.13	41.61	41.83	1,575,457	-0.11(-0.25%)
Sep 26, 2019	41.92	42.07	41.69	41.93	1,508,560	+0.16(+0.39%)
Sep 25, 2019	41.44	41.80	41.26	41.77	2,037,689	+0.41(+1.00%)
Sep 24, 2019	41.63	41.82	41.24	41.35	1,733,992	-0.07(-0.16%)
Sep 23, 2019	41.26	41.60	41.12	41.42	1,084,298	+0.05(+0.12%)
Sep 20, 2019	41.59	41.77	41.29	41.37	2,059,733	-0.15(-0.36%)
Sep 19, 2019	41.64	41.83	41.48	41.52	697,135	-0.07(-0.16%)
Sep 18, 2019	41.55	41.66	41.21	41.59	1,549,010	+0.02(+0.05%)
Sep 17, 2019	41.39	41.62	41.21	41.57	1,327,395	+0.09(+0.21%)
Sep 16, 2019	41.59	41.74	41.46	41.48	892,206	-0.31(-0.73%)
Sep 13, 2019	42.09	42.19	41.69	41.79	1,653,662	-0.05(-0.11%)
Sep 12, 2019	42.11	42.11	41.69	41.84	1,951,138	+0.01(+0.02%)
Sep 11, 2019	41.46	41.87	41.16	41.83	2,314,271	+0.57(+1.39%)
Sep 10, 2019	40.96	41.27	40.68	41.25	2,227,217	+0.26(+0.63%)
Sep 09, 2019	40.70	41.08	40.70	41.00	1,551,127	+0.36(+0.90%)
Sep 06, 2019	40.63	40.94	40.60	40.63	1,036,579	+0.11(+0.26%)
Sep 05, 2019	40.50	40.84	40.39	40.53	3,350,899	+0.44(+1.10%)
Sep 04, 2019	39.84	40.16	39.74	40.09	1,203,967	+0.54(+1.36%)

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.