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 (%)
May 29, 2020	40.41	41.14	40.05	40.75	3,066,649	+0.24(+0.60%)
May 28, 2020	42.31	42.43	40.28	40.51	4,278,937	-1.36(-3.26%)
May 27, 2020	41.11	41.87	40.49	41.87	3,005,223	+1.72(+4.29%)
May 26, 2020	40.03	40.48	39.95	40.15	3,780,251	+1.51(+3.90%)
May 22, 2020	38.36	38.69	37.87	38.65	1,805,858	+0.45(+1.19%)
May 21, 2020	37.51	38.36	37.51	38.19	2,005,215	+0.61(+1.62%)
May 20, 2020	37.94	38.26	37.24	37.58	1,786,264	+0.36(+0.96%)
May 19, 2020	37.54	38.16	37.07	37.22	2,248,158	-0.48(-1.28%)
May 18, 2020	36.44	38.04	36.44	37.71	2,945,752	+2.77(+7.94%)
May 15, 2020	34.06	35.28	33.81	34.93	3,252,820	+0.53(+1.55%)
May 14, 2020	33.01	34.42	32.38	34.40	2,823,366	+0.73(+2.18%)
May 13, 2020	34.65	34.79	33.35	33.67	3,297,525	-1.20(-3.44%)
May 12, 2020	36.18	36.39	34.86	34.86	2,320,712	-1.25(-3.45%)
May 11, 2020	36.24	36.50	35.54	36.11	1,887,154	-0.57(-1.55%)
May 08, 2020	35.93	36.81	35.76	36.68	1,697,155	+1.38(+3.92%)
May 07, 2020	35.39	35.81	35.25	35.30	1,822,151	+0.40(+1.14%)
May 06, 2020	35.23	35.44	34.68	34.90	1,597,652	-0.14(-0.39%)
May 05, 2020	34.74	35.49	34.74	35.04	3,318,009	+0.68(+1.97%)
May 04, 2020	33.60	34.43	33.23	34.36	1,830,667	+0.16(+0.48%)

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.