Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.74 +1.09 (+0.99%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.74 77.01 75.67 76.21 1,645,684 -0.61(-0.79%)
Aug 30, 2021 76.97 77.32 76.59 76.81 1,354,801 +0.08(+0.10%)
Aug 27, 2021 75.97 77.10 75.84 76.74 1,783,085 +1.01(+1.34%)
Aug 26, 2021 76.72 76.74 75.47 75.72 1,899,427 -0.57(-0.74%)
Aug 25, 2021 75.58 76.68 75.44 76.29 1,521,478 +0.89(+1.18%)
Aug 24, 2021 74.64 75.98 74.46 75.40 1,387,658 +1.03(+1.39%)
Aug 23, 2021 74.68 74.91 73.79 74.37 2,097,346 +0.00(+0.00%)
Aug 20, 2021 73.24 74.56 73.15 74.37 2,020,397 +1.17(+1.60%)
Aug 19, 2021 72.54 73.69 72.38 73.19 2,138,349 -0.27(-0.37%)
Aug 18, 2021 73.40 74.68 73.09 73.47 2,055,073 -0.13(-0.17%)
Aug 17, 2021 75.16 75.19 72.89 73.59 3,754,035 -2.45(-3.22%)
Aug 16, 2021 75.31 76.39 74.86 76.04 1,933,218 +0.41(+0.54%)
Aug 13, 2021 75.82 76.12 75.21 75.63 1,281,926 -0.19(-0.24%)
Aug 12, 2021 76.34 76.86 75.47 75.82 2,292,491 -0.43(-0.56%)
Aug 11, 2021 74.78 76.25 74.38 76.25 2,187,915 +1.75(+2.34%)
Aug 10, 2021 73.58 75.09 73.52 74.50 2,450,532 +0.92(+1.25%)
Aug 09, 2021 73.88 74.24 73.22 73.58 1,401,452 -0.34(-0.46%)
Aug 06, 2021 74.64 75.04 73.79 73.93 1,652,796 -0.43(-0.58%)
Aug 05, 2021 74.11 74.93 73.92 74.36 1,606,275 +0.49(+0.66%)
Aug 04, 2021 74.37 74.88 73.84 73.87 1,573,591 -0.81(-1.08%)
Aug 03, 2021 73.72 74.71 73.04 74.68 1,900,114 +1.21(+1.65%)
Aug 02, 2021 73.99 74.45 73.41 73.47 1,520,081 -0.10(-0.13%)
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%)
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.