Skip to main content

S&P Homebuilders SPDR (NY: XHB )

124.58 +2.94 (+2.41%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.56 43.90 43.52 43.75 978,496 +0.07(+0.15%)
Dec 30, 2019 43.78 43.84 43.44 43.68 1,090,207 -0.11(-0.24%)
Dec 27, 2019 43.88 43.98 43.74 43.79 844,729 -0.09(-0.20%)
Dec 26, 2019 44.01 44.01 43.60 43.88 1,903,790 -0.05(-0.11%)
Dec 24, 2019 43.66 43.95 43.66 43.93 1,068,784 +0.27(+0.62%)
Dec 23, 2019 44.06 44.18 43.63 43.66 1,976,572 -0.34(-0.76%)
Dec 20, 2019 43.57 44.06 43.57 43.99 3,366,540 +0.44(+1.02%)
Dec 19, 2019 43.64 43.69 43.31 43.55 2,480,857 -0.17(-0.39%)
Dec 18, 2019 43.94 44.07 43.56 43.72 1,754,803 -0.20(-0.46%)
Dec 17, 2019 44.04 44.19 43.85 43.92 1,650,497 -0.10(-0.22%)
Dec 16, 2019 44.05 44.28 43.88 44.02 1,471,761 +0.10(+0.22%)
Dec 13, 2019 44.06 44.19 43.68 43.92 2,125,341 -0.12(-0.28%)
Dec 12, 2019 44.12 44.35 43.98 44.05 2,991,714 -0.08(-0.17%)
Dec 11, 2019 43.71 44.16 43.60 44.12 972,457 +0.38(+0.88%)
Dec 10, 2019 43.97 44.00 43.62 43.74 977,398 -0.26(-0.59%)
Dec 09, 2019 44.02 44.22 43.87 44.00 1,189,199 -0.12(-0.26%)
Dec 06, 2019 44.31 44.37 44.04 44.12 1,950,097 +0.19(+0.44%)
Dec 05, 2019 43.52 43.97 43.52 43.92 1,279,493 +0.43(+0.99%)
Dec 04, 2019 43.20 43.69 43.20 43.49 1,619,592 +0.37(+0.87%)
Dec 03, 2019 43.18 43.19 42.86 43.12 2,299,084 -0.34(-0.77%)
Dec 02, 2019 43.98 44.05 43.41 43.45 2,408,460 -0.59(-1.35%)
Nov 29, 2019 44.40 44.42 43.99 44.05 765,089 -0.36(-0.82%)
Nov 27, 2019 44.60 44.77 44.36 44.41 2,291,516 -0.12(-0.26%)
Nov 26, 2019 43.95 44.54 43.95 44.53 3,794,464 +0.66(+1.51%)
Nov 25, 2019 43.50 43.93 43.50 43.87 2,241,450 +0.47(+1.08%)
Nov 22, 2019 43.30 43.47 43.22 43.40 1,586,370 +0.14(+0.33%)
Nov 21, 2019 43.57 43.71 43.24 43.25 1,718,784 -0.29(-0.66%)
Nov 20, 2019 43.56 43.93 43.32 43.54 1,633,029 +0.01(+0.02%)
Nov 19, 2019 43.93 44.04 43.52 43.53 2,193,650 -0.48(-1.09%)
Nov 18, 2019 43.83 44.15 43.83 44.01 1,667,993 +0.19(+0.44%)
Nov 15, 2019 44.26 44.33 43.73 43.82 1,866,072 -0.28(-0.63%)
Nov 14, 2019 43.80 44.22 43.80 44.10 1,709,202 +0.18(+0.42%)
Nov 13, 2019 43.71 44.00 43.69 43.91 1,474,096 +0.04(+0.09%)
Nov 12, 2019 43.95 44.11 43.49 43.88 2,646,030 +0.14(+0.33%)
Nov 11, 2019 43.19 43.75 43.18 43.73 1,654,130 +0.35(+0.82%)
Nov 08, 2019 43.26 43.49 43.19 43.38 1,632,969 +0.05(+0.11%)
Nov 07, 2019 43.98 44.05 43.24 43.33 2,831,815 -0.49(-1.12%)
Nov 06, 2019 43.66 43.85 43.33 43.82 1,491,811 +0.22(+0.51%)
Nov 05, 2019 43.79 43.88 43.41 43.60 1,954,977 -0.25(-0.57%)
Nov 04, 2019 44.45 44.55 43.69 43.85 2,143,469 -0.35(-0.78%)
Nov 01, 2019 43.91 44.21 43.74 44.19 2,032,768 +0.52(+1.19%)
Oct 31, 2019 43.75 43.81 43.36 43.67 1,854,538 -0.03(-0.07%)
Oct 30, 2019 43.51 43.76 42.98 43.70 2,351,301 +0.12(+0.29%)
Oct 29, 2019 43.64 44.00 43.53 43.58 1,901,132 -0.24(-0.55%)
Oct 28, 2019 44.27 44.39 43.78 43.82 2,026,281 -0.31(-0.70%)
Oct 25, 2019 44.02 44.59 43.90 44.12 2,069,463 +0.12(+0.28%)
Oct 24, 2019 43.68 43.94 43.65 44.00 1,565,155 +0.46(+1.06%)
Oct 23, 2019 43.65 43.85 43.33 43.54 1,473,383 -0.17(-0.40%)
Oct 22, 2019 43.84 43.96 43.43 43.71 2,689,475 +0.16(+0.37%)
Oct 21, 2019 43.71 44.00 43.46 43.55 3,388,042 -0.02(-0.04%)
Oct 18, 2019 43.19 43.66 43.19 43.57 1,531,430 +0.15(+0.35%)
Oct 17, 2019 43.17 43.55 43.17 43.41 2,132,630 +0.40(+0.94%)
Oct 16, 2019 42.67 43.05 42.56 43.01 2,527,226 +0.35(+0.81%)
Oct 15, 2019 42.38 42.74 42.30 42.67 2,905,964 +0.50(+1.18%)
Oct 14, 2019 42.08 42.28 42.00 42.17 1,003,114 +0.01(+0.02%)
Oct 11, 2019 42.09 42.65 42.05 42.16 2,802,653 +0.58(+1.38%)
Oct 10, 2019 41.47 41.69 41.29 41.58 1,426,899 +0.18(+0.44%)
Oct 09, 2019 41.52 41.58 41.23 41.40 1,080,055 +0.14(+0.35%)
Oct 08, 2019 41.47 41.77 41.22 41.26 1,437,790 -0.42(-1.01%)
Oct 07, 2019 41.74 41.93 41.53 41.68 1,116,552 -0.13(-0.32%)
Oct 04, 2019 41.24 41.83 41.24 41.81 1,831,774 +0.66(+1.61%)
Oct 03, 2019 40.98 41.22 40.46 41.15 2,388,398 +0.13(+0.33%)
Oct 02, 2019 41.46 41.53 40.66 41.02 4,222,283 -0.68(-1.63%)
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.