Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.94	41.59	40.09	41.07	4,407,900	-1.11(-2.62%)
Feb 27, 2020	42.49	43.76	41.89	42.18	4,540,290	-1.09(-2.51%)
Feb 26, 2020	44.14	44.55	43.25	43.27	2,759,807	-1.09(-2.45%)
Feb 25, 2020	46.24	46.24	44.25	44.35	2,954,659	-1.63(-3.54%)
Feb 24, 2020	45.82	46.33	45.73	45.98	1,326,987	-1.16(-2.47%)
Feb 21, 2020	47.34	47.48	47.01	47.15	1,024,151	-0.25(-0.53%)
Feb 20, 2020	46.97	47.45	46.66	47.40	956,346	+0.30(+0.63%)
Feb 19, 2020	47.34	47.51	47.06	47.10	766,559	+0.04(+0.08%)
Feb 18, 2020	47.22	47.46	46.84	47.06	1,341,282	-0.32(-0.67%)
Feb 14, 2020	47.21	47.45	46.99	47.38	842,899	+0.21(+0.45%)
Feb 13, 2020	46.97	47.37	46.94	47.17	680,508	-0.05(-0.10%)
Feb 12, 2020	47.15	47.28	46.90	47.21	931,222	+0.22(+0.47%)
Feb 11, 2020	46.64	47.03	46.52	46.99	1,008,443	+0.43(+0.93%)
Feb 10, 2020	46.11	46.58	46.02	46.56	609,770	+0.42(+0.92%)
Feb 07, 2020	46.31	46.46	46.09	46.13	1,861,025	-0.30(-0.64%)
Feb 06, 2020	46.80	46.90	46.32	46.43	1,127,167	-0.19(-0.41%)
Feb 05, 2020	46.10	46.66	45.97	46.63	1,131,873	+0.90(+1.96%)
Feb 04, 2020	46.09	46.17	45.64	45.73	1,210,165	+0.21(+0.47%)

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.