Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.18 84.27 82.91 83.94 2,316,445 +0.71(+0.86%)
Dec 30, 2021 83.85 84.21 83.13 83.22 1,738,247 -0.51(-0.61%)
Dec 29, 2021 82.89 83.93 82.89 83.73 1,761,075 +0.77(+0.93%)
Dec 28, 2021 82.64 83.46 82.64 82.96 2,527,427 +0.23(+0.27%)
Dec 27, 2021 81.94 82.73 81.53 82.73 1,354,837 +1.19(+1.46%)
Dec 23, 2021 81.28 81.78 81.23 81.54 1,786,182 +0.45(+0.56%)
Dec 22, 2021 79.87 81.21 79.87 81.09 3,113,249 +1.17(+1.47%)
Dec 21, 2021 78.62 79.94 78.44 79.92 5,524,719 +2.05(+2.63%)
Dec 20, 2021 78.74 78.82 76.92 77.87 9,960,006 -1.81(-2.27%)
Dec 17, 2021 80.97 81.19 79.51 79.68 12,912,516 -1.90(-2.32%)
Dec 16, 2021 82.93 83.03 81.25 81.58 4,306,672 -1.32(-1.59%)
Dec 15, 2021 81.44 82.93 80.85 82.89 4,732,729 +1.25(+1.53%)
Dec 14, 2021 81.99 82.40 81.14 81.64 3,883,222 -1.05(-1.26%)
Dec 13, 2021 84.41 84.61 82.65 82.69 2,996,680 -1.59(-1.89%)
Dec 10, 2021 83.73 84.29 83.15 84.28 3,328,366 +0.77(+0.92%)
Dec 09, 2021 84.06 84.61 83.49 83.51 2,186,004 -0.33(-0.40%)
Dec 08, 2021 83.71 84.04 83.20 83.84 2,124,149 +0.44(+0.53%)
Dec 07, 2021 83.30 84.18 83.00 83.40 2,362,331 +1.09(+1.33%)
Dec 06, 2021 81.55 82.82 81.24 82.31 4,009,504 +1.62(+2.01%)
Dec 03, 2021 81.20 81.58 79.96 80.69 4,554,976 -0.28(-0.35%)
Dec 02, 2021 78.77 81.32 78.69 80.97 4,075,718 +2.69(+3.43%)
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.