Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.95 -2.95 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 59.48 59.73 59.07 59.57 1,945,459 -0.58(-0.97%)
Dec 29, 2022 59.11 60.38 58.99 60.15 1,312,119 +1.43(+2.44%)
Dec 28, 2022 59.96 60.25 58.70 58.72 1,852,413 -1.18(-1.98%)
Dec 27, 2022 60.08 60.33 59.69 59.90 1,868,350 -0.17(-0.28%)
Dec 23, 2022 59.57 60.08 59.23 60.07 1,261,173 +0.19(+0.31%)
Dec 22, 2022 59.66 59.88 58.70 59.88 2,251,060 -0.52(-0.87%)
Dec 21, 2022 59.98 60.54 59.77 60.41 1,795,298 +1.11(+1.87%)
Dec 20, 2022 59.08 59.78 58.83 59.30 1,626,701 -0.33(-0.55%)
Dec 19, 2022 60.38 60.75 59.38 59.63 3,035,131 -1.01(-1.67%)
Dec 16, 2022 60.91 61.27 60.10 60.64 3,603,739 -0.95(-1.55%)
Dec 15, 2022 60.68 61.82 60.32 61.59 3,815,138 -0.37(-0.60%)
Dec 14, 2022 62.29 62.81 61.30 61.97 4,259,111 -0.33(-0.54%)
Dec 13, 2022 63.99 64.56 61.99 62.30 5,125,657 +1.09(+1.79%)
Dec 12, 2022 60.49 61.31 60.04 61.21 1,845,449 +0.79(+1.30%)
Dec 09, 2022 60.32 61.06 60.26 60.42 2,521,250 -0.46(-0.76%)
Dec 08, 2022 60.59 61.21 60.16 60.89 3,100,950 +0.38(+0.63%)
Dec 07, 2022 59.62 60.68 59.55 60.50 3,458,649 +1.09(+1.84%)
Dec 06, 2022 60.48 60.48 58.66 59.41 3,436,750 -0.83(-1.37%)
Dec 05, 2022 60.84 60.87 59.97 60.24 3,244,819 -1.42(-2.30%)
Dec 02, 2022 60.84 61.99 60.77 61.65 2,059,919 -0.42(-0.68%)
Dec 01, 2022 61.72 62.71 61.72 62.08 3,843,017 +0.77(+1.25%)
Nov 30, 2022 60.04 61.36 58.95 61.31 4,080,539 +1.10(+1.83%)
Nov 29, 2022 59.59 60.32 59.46 60.21 1,815,862 +0.40(+0.67%)
Nov 28, 2022 60.55 60.84 59.52 59.80 2,102,950 -1.30(-2.13%)
Nov 25, 2022 60.88 61.29 60.78 61.10 1,260,734 +0.05(+0.08%)
Nov 23, 2022 60.85 61.43 60.55 61.05 2,390,451 +0.31(+0.50%)
Nov 22, 2022 60.14 60.79 60.14 60.75 3,025,870 +1.11(+1.87%)
Nov 21, 2022 59.88 60.08 59.31 59.64 2,276,237 -0.36(-0.61%)
Nov 18, 2022 60.13 60.62 59.20 60.00 2,450,978 +0.35(+0.59%)
Nov 17, 2022 59.23 59.67 58.43 59.64 3,114,241 -0.85(-1.40%)
Nov 16, 2022 61.06 61.13 60.23 60.49 2,763,288 -0.84(-1.36%)
Nov 15, 2022 61.42 62.04 60.70 61.33 4,331,005 +1.26(+2.10%)
Nov 14, 2022 61.43 61.55 60.03 60.07 3,414,457 -1.78(-2.88%)
Nov 11, 2022 61.04 62.38 60.81 61.85 3,641,349 +0.80(+1.31%)
Nov 10, 2022 58.33 61.47 58.17 61.05 8,974,128 +5.72(+10.34%)
Nov 09, 2022 55.67 56.90 55.24 55.33 3,796,282 -0.98(-1.75%)
Nov 08, 2022 56.27 57.02 55.52 56.32 3,298,363 +0.40(+0.72%)
Nov 07, 2022 55.62 56.03 54.67 55.91 2,538,410 +0.74(+1.34%)
Nov 04, 2022 54.95 55.78 53.99 55.18 3,990,725 +1.11(+2.06%)
Nov 03, 2022 53.96 54.75 53.26 54.06 4,249,617 -0.93(-1.68%)
Nov 02, 2022 57.05 54.96 54.99 5,385,588 -2.20(-3.84%)
Nov 01, 2022 58.32 58.63 56.63 57.18 3,069,515 -0.25(-0.43%)
Oct 31, 2022 57.57 57.79 56.82 57.43 3,188,916 -0.63(-1.09%)
Oct 28, 2022 56.48 58.16 56.20 58.06 3,737,641 +0.97(+1.71%)
Oct 27, 2022 57.41 58.06 56.68 57.09 6,241,101 +0.22(+0.38%)
Oct 26, 2022 56.84 57.94 56.47 56.87 4,146,875 -0.57(-0.99%)
Oct 25, 2022 55.28 57.63 55.26 57.44 5,748,666 +2.39(+4.35%)
Oct 24, 2022 54.41 55.27 53.95 55.05 3,935,996 +0.85(+1.56%)
Oct 21, 2022 52.43 54.32 52.16 54.20 8,518,882 +1.63(+3.11%)
Oct 20, 2022 53.79 54.67 52.45 52.57 5,157,791 -1.31(-2.43%)
Oct 19, 2022 55.68 55.85 53.44 53.88 5,300,141 -2.70(-4.77%)
Oct 18, 2022 56.57 57.21 55.76 56.57 3,924,673 +1.25(+2.26%)
Oct 17, 2022 55.10 55.85 54.76 55.32 4,205,948 +1.39(+2.57%)
Oct 14, 2022 56.28 56.61 53.85 53.94 4,313,080 -1.97(-3.52%)
Oct 13, 2022 54.23 56.37 52.91 55.90 5,628,538 +0.14(+0.25%)
Oct 12, 2022 56.58 56.64 55.72 55.77 2,840,454 -0.75(-1.32%)
Oct 11, 2022 56.17 57.42 55.85 56.51 4,143,085 +0.12(+0.21%)
Oct 10, 2022 56.53 56.82 55.85 56.40 2,555,013 +0.12(+0.21%)
Oct 07, 2022 57.10 57.27 55.92 56.28 2,936,024 -1.70(-2.94%)
Oct 06, 2022 57.61 58.51 57.53 57.98 2,535,913 +0.08(+0.14%)
Oct 05, 2022 57.54 58.42 57.14 57.90 2,540,137 -0.49(-0.84%)
Oct 04, 2022 57.12 58.41 57.10 58.39 5,536,867 +2.43(+4.34%)
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.