Skip to main content

S&P Homebuilders SPDR (NY: XHB )

87.40 +0.72 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 86.89 87.44 86.62 87.40 2,868,435 +0.72(+0.83%)
Dec 06, 2023 86.57 87.79 86.53 86.68 3,453,576 +1.05(+1.23%)
Dec 05, 2023 85.71 86.14 85.29 85.63 2,590,338 -0.40(-0.46%)
Dec 04, 2023 84.99 86.31 84.84 86.03 2,739,086 +0.57(+0.67%)
Dec 01, 2023 82.99 85.49 82.84 85.46 3,303,818 +2.51(+3.03%)
Nov 30, 2023 82.67 83.07 81.76 82.95 1,930,671 +0.20(+0.24%)
Nov 29, 2023 82.70 83.52 82.53 82.75 2,099,713 +0.85(+1.04%)
Nov 28, 2023 82.19 82.64 81.77 81.90 2,283,984 -0.53(-0.64%)
Nov 27, 2023 82.13 82.68 81.95 82.43 2,050,691 -0.13(-0.16%)
Nov 24, 2023 82.10 82.60 81.88 82.56 959,841 +0.33(+0.40%)
Nov 22, 2023 82.34 82.88 81.88 82.23 1,869,437 +0.42(+0.51%)
Nov 21, 2023 82.08 82.37 81.75 81.81 2,084,175 -0.76(-0.92%)
Nov 20, 2023 82.29 82.72 81.75 82.57 1,819,698 +0.16(+0.19%)
Nov 17, 2023 82.01 82.44 81.85 82.41 3,023,684 +0.87(+1.07%)
Nov 16, 2023 81.70 82.40 81.40 81.54 4,014,959 -0.03(-0.04%)
Nov 15, 2023 81.58 82.84 81.51 81.57 4,306,202 -0.20(-0.24%)
Nov 14, 2023 79.76 82.37 79.76 81.77 9,208,462 +4.54(+5.88%)
Nov 13, 2023 77.13 77.40 76.56 77.23 2,468,600 -0.29(-0.37%)
Nov 10, 2023 76.39 77.60 75.96 77.52 4,463,886 +1.58(+2.08%)
Nov 09, 2023 77.12 77.29 75.75 75.94 4,933,895 -0.99(-1.29%)
Nov 08, 2023 76.85 77.50 76.52 76.93 2,888,257 -0.01(-0.01%)
Nov 07, 2023 76.38 77.24 76.32 76.94 2,602,384 +0.50(+0.65%)
Nov 06, 2023 77.14 77.35 76.22 76.44 3,938,490 -1.01(-1.30%)
Nov 03, 2023 76.49 78.29 76.48 77.45 6,850,450 +2.03(+2.69%)
Nov 02, 2023 75.04 76.11 75.04 75.42 8,881,160 +1.60(+2.17%)
Nov 01, 2023 71.86 73.88 71.28 73.82 7,257,525 +2.20(+3.07%)
Oct 31, 2023 71.34 72.00 71.12 71.62 3,513,069 +0.88(+1.24%)
Oct 30, 2023 70.35 70.98 69.73 70.74 3,428,218 +0.96(+1.38%)
Oct 27, 2023 70.19 70.50 69.44 69.78 3,846,263 -0.19(-0.27%)
Oct 26, 2023 70.08 70.95 69.74 69.97 4,364,395 +0.61(+0.88%)
Oct 25, 2023 70.21 70.45 69.32 69.36 5,168,268 -1.57(-2.21%)
Oct 24, 2023 71.40 71.85 70.73 70.93 4,491,219 -0.14(-0.20%)
Oct 23, 2023 70.57 71.93 70.54 71.07 5,460,239 +0.21(+0.30%)
Oct 20, 2023 71.41 71.87 70.60 70.86 6,677,115 -0.63(-0.88%)
Oct 19, 2023 72.70 73.34 71.22 71.49 7,782,635 -1.44(-1.97%)
Oct 18, 2023 74.66 74.73 72.88 72.93 6,712,447 -2.46(-3.26%)
Oct 17, 2023 74.67 76.25 74.58 75.39 4,873,856 +0.16(+0.21%)
Oct 16, 2023 75.09 75.61 74.39 75.23 3,156,711 +1.06(+1.43%)
Oct 13, 2023 74.98 75.30 73.73 74.17 4,330,301 -0.44(-0.59%)
Oct 12, 2023 76.99 76.99 73.96 74.61 5,984,010 -2.93(-3.78%)
Oct 11, 2023 76.87 77.68 76.70 77.54 3,452,021 +0.95(+1.24%)
Oct 10, 2023 75.85 77.53 75.84 76.59 3,878,835 +0.87(+1.15%)
Oct 09, 2023 74.37 75.72 73.85 75.72 3,065,198 +0.77(+1.03%)
Oct 06, 2023 73.33 75.49 73.24 74.95 4,857,952 +0.62(+0.83%)
Oct 05, 2023 74.43 75.03 73.90 74.33 3,558,942 -0.42(-0.56%)
Oct 04, 2023 74.06 74.94 73.51 74.75 4,541,969 +1.07(+1.45%)
Oct 03, 2023 75.14 75.32 73.26 73.68 7,164,843 -1.95(-2.58%)
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.