Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 73.41 74.28 73.17 73.56 2,106,770 -0.13(-0.17%)
Jul 29, 2021 72.13 74.10 72.07 73.69 4,611,460 +2.11(+2.94%)
Jul 28, 2021 71.99 72.33 71.11 71.58 1,079,988 -0.20(-0.29%)
Jul 27, 2021 71.57 71.98 70.90 71.79 1,364,439 -0.08(-0.11%)
Jul 26, 2021 72.31 72.65 71.68 71.87 1,842,412 -0.68(-0.94%)
Jul 23, 2021 71.48 72.61 71.39 72.55 1,598,568 +1.56(+2.20%)
Jul 22, 2021 71.16 71.23 70.47 70.99 1,533,811 -0.60(-0.83%)
Jul 21, 2021 70.69 71.64 70.69 71.58 1,662,322 +1.14(+1.62%)
Jul 20, 2021 68.77 70.62 68.45 70.44 2,121,106 +1.93(+2.82%)
Jul 19, 2021 67.97 69.10 67.66 68.51 4,004,812 -0.70(-1.02%)
Jul 16, 2021 70.11 70.39 69.13 69.21 2,216,899 -0.56(-0.80%)
Jul 15, 2021 69.48 70.09 69.16 69.77 2,142,754 -0.08(-0.11%)
Jul 14, 2021 70.31 70.79 69.75 69.85 1,764,172 -0.23(-0.33%)
Jul 13, 2021 71.37 71.39 70.01 70.08 2,365,531 -1.56(-2.18%)
Jul 12, 2021 71.16 71.71 70.90 71.64 1,474,882 +0.20(+0.29%)
Jul 09, 2021 71.02 71.87 71.02 71.44 1,845,617 +1.07(+1.53%)
Jul 08, 2021 70.83 71.35 69.79 70.36 2,498,389 -2.02(-2.79%)
Jul 07, 2021 71.10 72.61 71.10 72.38 2,754,606 +1.21(+1.70%)
Jul 06, 2021 72.21 72.31 70.26 71.17 1,644,987 -1.00(-1.38%)
Jul 02, 2021 72.59 72.71 71.97 72.17 1,222,865 -0.32(-0.44%)
Jul 01, 2021 71.62 72.61 71.41 72.49 1,692,408 +1.02(+1.43%)
Jun 30, 2021 71.22 71.69 71.06 71.47 2,237,244 +0.02(+0.03%)
Jun 29, 2021 71.07 72.06 71.07 71.45 1,732,971 +0.51(+0.72%)
Jun 28, 2021 70.63 71.05 70.20 70.94 1,860,234 +0.49(+0.69%)
Jun 25, 2021 70.15 70.69 70.15 70.45 1,969,465 +0.45(+0.64%)
Jun 24, 2021 69.97 70.15 69.39 70.00 3,114,281 +0.27(+0.39%)
Jun 23, 2021 70.15 70.19 69.24 69.73 2,787,804 -0.34(-0.49%)
Jun 22, 2021 69.83 70.22 69.39 70.07 2,002,045 +0.27(+0.39%)
Jun 21, 2021 68.88 69.94 68.71 69.80 2,521,191 +1.46(+2.14%)
Jun 18, 2021 68.12 69.18 67.88 68.34 4,170,440 -0.42(-0.61%)
Jun 17, 2021 69.02 69.55 67.67 68.76 4,801,380 -0.39(-0.56%)
Jun 16, 2021 70.00 70.02 68.77 69.15 2,621,039 -0.85(-1.21%)
Jun 15, 2021 69.67 70.19 69.36 70.00 2,121,491 +0.24(+0.35%)
Jun 14, 2021 70.62 70.73 69.33 69.75 3,047,897 -0.95(-1.35%)
Jun 11, 2021 70.31 71.10 70.27 70.71 1,957,830 +0.57(+0.82%)
Jun 10, 2021 71.53 71.56 70.08 70.13 4,372,831 -0.83(-1.17%)
Jun 09, 2021 72.16 72.20 70.90 70.96 2,277,069 -1.05(-1.46%)
Jun 08, 2021 71.94 72.21 71.45 72.01 1,943,143 +0.43(+0.60%)
Jun 07, 2021 71.80 72.02 71.17 71.58 2,394,729 -0.10(-0.14%)
Jun 04, 2021 71.45 71.75 70.86 71.68 1,903,619 +0.59(+0.84%)
Jun 03, 2021 71.54 71.67 70.46 71.09 4,198,831 -0.97(-1.35%)
Jun 02, 2021 73.14 73.25 71.90 72.06 4,224,472 -1.03(-1.41%)
Jun 01, 2021 73.65 73.84 72.63 73.09 1,499,571 +0.04(+0.05%)
May 28, 2021 73.57 73.75 72.64 73.06 1,132,231 -0.14(-0.19%)
May 27, 2021 73.31 73.51 72.82 73.19 1,697,787 +0.43(+0.59%)
May 26, 2021 72.11 73.01 72.01 72.76 1,797,018 +0.91(+1.26%)
May 25, 2021 71.67 72.50 71.50 71.86 2,597,286 +0.72(+1.01%)
May 24, 2021 71.12 71.47 70.93 71.14 1,393,282 +0.40(+0.56%)
May 21, 2021 71.62 72.15 70.59 70.74 1,920,903 -0.47(-0.66%)
May 20, 2021 71.22 71.43 70.57 71.20 2,724,193 +0.43(+0.61%)
May 19, 2021 70.04 70.96 69.36 70.78 6,468,207 -0.77(-1.08%)
May 18, 2021 73.25 73.46 71.52 71.55 2,882,376 -1.69(-2.30%)
May 17, 2021 73.76 73.80 72.34 73.23 2,363,153 -0.81(-1.09%)
May 14, 2021 73.65 74.13 73.20 74.04 1,318,331 +1.05(+1.44%)
May 13, 2021 71.23 73.42 71.23 72.99 3,263,711 +2.10(+2.97%)
May 12, 2021 74.10 74.22 70.80 70.88 4,976,053 -3.79(-5.08%)
May 11, 2021 76.19 76.30 74.04 74.67 3,275,664 -2.68(-3.46%)
May 10, 2021 77.46 78.76 77.12 77.35 1,447,612 +0.00(+0.00%)
May 07, 2021 76.34 77.44 75.48 77.35 1,985,789 +1.24(+1.63%)
May 06, 2021 75.75 76.15 75.17 76.12 1,904,003 +0.67(+0.89%)
May 05, 2021 75.66 75.69 74.49 75.44 1,422,335 +0.16(+0.21%)
May 04, 2021 74.75 75.31 74.22 75.29 1,792,782 +0.21(+0.29%)
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.