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 (%)
May 28, 2021	73.57	73.75	72.64	73.06	1,132,231	-0.14(-0.19%)
May 27, 2021	73.31	73.51	72.82	73.19	1,697,787	+0.43(+0.59%)
May 26, 2021	72.11	73.01	72.01	72.76	1,797,018	+0.91(+1.26%)
May 25, 2021	71.67	72.50	71.50	71.86	2,597,286	+0.72(+1.01%)
May 24, 2021	71.12	71.47	70.93	71.14	1,393,282	+0.40(+0.56%)
May 21, 2021	71.62	72.15	70.59	70.74	1,920,903	-0.47(-0.66%)
May 20, 2021	71.22	71.43	70.57	71.20	2,724,193	+0.43(+0.61%)
May 19, 2021	70.04	70.96	69.36	70.78	6,468,207	-0.77(-1.08%)
May 18, 2021	73.25	73.46	71.52	71.55	2,882,376	-1.69(-2.30%)
May 17, 2021	73.76	73.80	72.34	73.23	2,363,153	-0.81(-1.09%)
May 14, 2021	73.65	74.13	73.20	74.04	1,318,331	+1.05(+1.44%)
May 13, 2021	71.23	73.42	71.23	72.99	3,263,711	+2.10(+2.97%)
May 12, 2021	74.10	74.22	70.80	70.88	4,976,053	-3.79(-5.08%)
May 11, 2021	76.19	76.30	74.04	74.67	3,275,664	-2.68(-3.46%)
May 10, 2021	77.46	78.76	77.12	77.35	1,447,612	+0.00(+0.00%)
May 07, 2021	76.34	77.44	75.48	77.35	1,985,789	+1.24(+1.63%)
May 06, 2021	75.75	76.15	75.17	76.12	1,904,003	+0.67(+0.89%)
May 05, 2021	75.66	75.69	74.49	75.44	1,422,335	+0.16(+0.21%)
May 04, 2021	74.75	75.31	74.22	75.29	1,792,782	+0.21(+0.29%)

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.