Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.43 -0.52 (-0.52%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.69 33.93 33.52 33.59 4,453,075 -0.38(-1.12%)
Jul 28, 2016 33.67 34.02 33.49 33.97 2,333,066 +0.55(+1.64%)
Jul 27, 2016 33.61 33.91 33.27 33.42 2,944,571 -0.18(-0.53%)
Jul 26, 2016 33.27 33.60 33.23 33.60 3,254,359 +0.29(+0.87%)
Jul 25, 2016 33.06 33.31 33.06 33.31 1,066,556 +0.14(+0.42%)
Jul 22, 2016 32.96 33.22 32.76 33.17 1,348,696 +0.25(+0.76%)
Jul 21, 2016 33.19 33.22 32.83 32.92 2,199,948 -0.22(-0.67%)
Jul 20, 2016 32.88 33.22 32.84 33.15 1,225,143 +0.31(+0.94%)
Jul 19, 2016 32.58 32.98 32.53 32.84 1,101,708 -0.06(-0.17%)
Jul 18, 2016 32.81 32.94 32.72 32.89 1,159,898 +0.15(+0.45%)
Jul 15, 2016 32.81 32.88 32.62 32.75 1,451,030 +0.02(+0.06%)
Jul 14, 2016 32.99 33.05 32.73 32.73 1,367,701 -0.05(-0.14%)
Jul 13, 2016 32.89 33.00 32.61 32.77 3,137,857 -0.07(-0.23%)
Jul 12, 2016 32.91 33.02 32.75 32.85 1,832,684 +0.15(+0.46%)
Jul 11, 2016 32.53 32.84 32.53 32.70 3,709,100 +0.22(+0.69%)
Jul 08, 2016 31.97 32.54 31.71 32.48 3,206,088 +0.76(+2.41%)
Jul 07, 2016 31.63 31.89 31.51 31.71 4,016,690 +0.10(+0.32%)
Jul 06, 2016 30.96 31.62 30.87 31.61 2,984,635 +0.60(+1.92%)
Jul 05, 2016 31.24 31.53 30.75 31.01 1,933,135 -0.41(-1.30%)
Jul 01, 2016 31.29 31.42 31.42 31.42 4,218,217 +0.20(+0.63%)
Jun 30, 2016 30.70 31.25 30.59 31.23 3,198,853 +0.46(+1.48%)
Jun 29, 2016 30.45 30.89 30.45 30.77 3,882,893 +0.51(+1.69%)
Jun 28, 2016 29.78 30.30 29.78 30.26 3,843,980 +0.75(+2.56%)
Jun 27, 2016 30.20 30.28 29.22 29.51 5,023,263 -0.88(-2.91%)
Jun 24, 2016 30.45 30.89 30.35 30.39 5,607,068 -1.19(-3.77%)
Jun 23, 2016 31.45 31.60 31.35 31.58 2,260,918 +0.35(+1.13%)
Jun 22, 2016 31.32 31.60 31.20 31.23 2,438,187 -0.05(-0.15%)
Jun 21, 2016 31.66 31.69 31.10 31.27 2,517,057 -0.11(-0.36%)
Jun 20, 2016 31.43 31.75 31.38 31.39 3,544,282 +0.31(+0.99%)
Jun 17, 2016 30.90 31.22 30.72 31.08 5,413,743 +0.25(+0.82%)
Jun 16, 2016 30.63 30.88 30.40 30.83 2,941,116 +0.02(+0.06%)
Jun 15, 2016 30.71 31.10 30.66 30.81 2,879,691 +0.19(+0.61%)
Jun 14, 2016 30.72 30.86 30.42 30.62 6,897,616 -0.20(-0.66%)
Jun 13, 2016 31.13 31.34 30.83 30.83 4,348,803 -0.50(-1.60%)
Jun 10, 2016 31.74 31.75 31.28 31.33 3,666,166 -0.67(-2.09%)
Jun 09, 2016 32.06 32.22 31.89 32.00 2,766,467 -0.50(-1.54%)
Jun 08, 2016 32.36 32.57 32.20 32.50 3,729,408 +0.26(+0.81%)
Jun 07, 2016 32.03 32.47 31.72 32.24 3,749,312 +0.42(+1.31%)
Jun 06, 2016 31.76 32.00 31.60 31.82 4,061,376 +0.03(+0.09%)
Jun 03, 2016 31.84 31.88 31.44 31.79 4,063,899 -0.18(-0.55%)
Jun 02, 2016 31.89 31.98 31.69 31.97 4,767,196 -0.02(-0.06%)
Jun 01, 2016 31.63 32.04 31.47 31.99 2,806,855 +0.21(+0.67%)
May 31, 2016 31.92 31.99 31.64 31.77 4,277,968 -0.10(-0.32%)
May 27, 2016 31.57 31.88 31.88 31.88 2,372,322 +0.26(+0.82%)
May 26, 2016 31.84 31.91 31.56 31.62 3,633,497 -0.11(-0.35%)
May 25, 2016 31.79 32.01 31.60 31.73 2,873,688 +0.13(+0.41%)
May 24, 2016 30.98 31.68 30.89 31.60 5,287,910 +0.94(+3.06%)
May 23, 2016 30.80 30.96 30.63 30.66 1,834,816 -0.23(-0.75%)
May 20, 2016 30.66 30.92 30.62 30.89 2,607,458 +0.43(+1.40%)
May 19, 2016 30.32 30.58 30.18 30.46 3,465,467 -0.05(-0.15%)
May 18, 2016 30.63 30.82 30.29 30.51 4,377,858 -0.10(-0.33%)
May 17, 2016 30.65 30.96 30.47 30.61 4,427,241 -0.11(-0.36%)
May 16, 2016 30.53 30.81 30.53 30.72 3,041,241 +0.21(+0.70%)
May 13, 2016 30.71 30.98 30.48 30.51 2,311,299 -0.30(-0.97%)
May 12, 2016 30.96 31.08 30.58 30.81 3,616,948 -0.03(-0.09%)
May 11, 2016 31.28 31.37 30.82 30.84 3,725,641 -0.61(-1.95%)
May 10, 2016 31.32 31.48 31.16 31.45 1,913,849 +0.29(+0.92%)
May 09, 2016 31.13 31.35 31.00 31.16 1,584,467 +0.02(+0.06%)
May 06, 2016 30.79 31.21 30.79 31.14 2,604,908 +0.19(+0.60%)
May 05, 2016 31.12 31.21 30.90 30.96 2,166,088 -0.07(-0.24%)
May 04, 2016 30.91 31.21 30.84 31.03 2,868,935 -0.07(-0.24%)
May 03, 2016 31.34 31.43 30.94 31.11 2,299,009 -0.50(-1.59%)
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.