Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	59.55	59.59	57.64	58.66	2,915,025	-1.08(-1.81%)
Jan 28, 2021	59.83	60.23	59.35	59.74	2,245,787	-0.02(-0.03%)
Jan 27, 2021	59.96	60.48	59.27	59.76	3,072,808	-1.14(-1.87%)
Jan 26, 2021	62.02	62.38	60.72	60.90	1,591,945	-0.85(-1.37%)
Jan 25, 2021	61.83	62.87	61.27	61.74	2,689,529	-0.09(-0.14%)
Jan 22, 2021	61.13	61.92	60.68	61.83	1,733,780	+0.38(+0.62%)
Jan 21, 2021	61.28	61.98	61.14	61.45	1,538,672	+0.43(+0.70%)
Jan 20, 2021	59.78	61.30	59.56	61.02	5,275,050	+1.58(+2.65%)
Jan 19, 2021	59.36	59.75	59.21	59.45	1,036,833	+0.60(+1.02%)
Jan 15, 2021	58.59	59.08	57.98	58.84	1,106,510	-0.11(-0.18%)
Jan 14, 2021	58.92	59.52	58.61	58.95	924,895	+0.28(+0.48%)
Jan 13, 2021	58.92	59.57	58.64	58.67	1,151,365	-0.11(-0.18%)
Jan 12, 2021	57.92	58.80	57.70	58.78	1,865,709	+0.94(+1.63%)
Jan 11, 2021	56.49	58.30	56.39	57.83	1,638,198	+0.78(+1.36%)
Jan 08, 2021	58.07	58.31	56.48	57.05	2,719,504	-0.97(-1.68%)
Jan 07, 2021	56.95	58.16	56.82	58.03	2,169,085	+1.34(+2.37%)
Jan 06, 2021	55.13	57.08	55.13	56.68	3,477,315	+1.24(+2.23%)
Jan 05, 2021	54.95	55.74	54.95	55.45	3,195,427	+0.22(+0.41%)

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.