Indicators

S&P Homebuilders SPDR (NY: XHB )

107.78 +0.19 (+0.18%)

Streaming Delayed Price Updated: 9:44 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.25	84.43	83.32	84.01	1,668,600	+0.06(+0.07%)
Jul 28, 2023	83.95	84.39	83.65	83.95	1,564,920	+0.79(+0.94%)
Jul 27, 2023	83.93	84.62	82.98	83.16	2,471,082	-0.10(-0.12%)
Jul 26, 2023	82.97	83.50	82.51	83.26	3,519,637	+0.13(+0.16%)
Jul 25, 2023	82.37	83.32	82.06	83.13	1,666,243	+0.83(+1.00%)
Jul 24, 2023	82.19	82.71	81.95	82.31	1,669,391	+0.31(+0.38%)
Jul 21, 2023	82.49	82.56	81.81	82.00	2,019,621	-0.11(-0.13%)
Jul 20, 2023	84.00	84.06	81.84	82.11	3,691,989	-1.71(-2.04%)
Jul 19, 2023	83.81	84.01	83.27	83.82	1,681,955	-0.04(-0.05%)
Jul 18, 2023	83.28	84.04	83.25	83.86	1,782,478	+0.59(+0.70%)
Jul 17, 2023	82.68	83.51	82.40	83.27	2,112,640	+0.27(+0.32%)
Jul 14, 2023	82.94	83.10	82.29	83.00	2,277,168	+0.30(+0.36%)
Jul 13, 2023	82.66	82.85	82.20	82.70	1,963,240	+0.29(+0.35%)
Jul 12, 2023	81.78	82.78	81.33	82.41	3,119,680	+1.67(+2.07%)
Jul 11, 2023	79.99	80.92	79.97	80.74	3,274,018	+1.06(+1.33%)
Jul 10, 2023	77.50	79.69	77.48	79.68	3,126,290	+2.20(+2.84%)
Jul 07, 2023	77.15	78.35	77.13	77.48	2,379,435	+0.28(+0.36%)
Jul 06, 2023	77.92	78.03	76.67	77.21	3,960,868	-1.61(-2.04%)
Jul 05, 2023	79.34	79.50	78.60	78.82	2,405,197	-0.76(-0.95%)

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.