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 (%)
Aug 31, 2022 59.66 59.84 58.61 58.71 4,044,285 -0.74(-1.24%)
Aug 30, 2022 60.25 60.59 59.13 59.44 3,856,895 -0.45(-0.75%)
Aug 29, 2022 59.71 60.52 59.56 59.89 2,126,703 -0.38(-0.64%)
Aug 26, 2022 63.16 63.35 60.24 60.28 4,027,123 -2.93(-4.63%)
Aug 25, 2022 62.24 63.30 62.04 63.20 2,240,007 +1.11(+1.79%)
Aug 24, 2022 61.45 62.57 61.05 62.09 1,988,563 +0.46(+0.75%)
Aug 23, 2022 61.95 62.45 61.48 61.63 2,697,207 -0.19(-0.30%)
Aug 22, 2022 62.58 62.83 61.75 61.82 2,369,212 -1.68(-2.64%)
Aug 19, 2022 64.69 64.82 63.18 63.50 2,425,422 -1.89(-2.88%)
Aug 18, 2022 65.30 65.49 64.91 65.38 1,112,934 +0.26(+0.39%)
Aug 17, 2022 65.29 65.74 64.73 65.13 2,224,469 -1.10(-1.66%)
Aug 16, 2022 65.01 66.83 64.90 66.23 2,298,038 +0.67(+1.02%)
Aug 15, 2022 65.20 65.69 64.80 65.56 1,622,253 +0.07(+0.10%)
Aug 12, 2022 64.48 65.53 64.36 65.49 2,140,136 +1.22(+1.89%)
Aug 11, 2022 64.22 65.34 64.15 64.27 2,674,819 +0.53(+0.83%)
Aug 10, 2022 63.05 64.29 62.98 63.74 3,316,591 +2.14(+3.47%)
Aug 09, 2022 62.96 63.11 61.37 61.60 2,101,319 -2.09(-3.28%)
Aug 08, 2022 63.29 64.54 63.29 63.69 2,339,606 +0.74(+1.17%)
Aug 05, 2022 62.09 63.04 61.57 62.96 2,914,022 +0.20(+0.31%)
Aug 04, 2022 61.51 63.06 61.45 62.76 2,154,079 +1.07(+1.73%)
Aug 03, 2022 61.67 62.07 60.86 61.69 2,113,413 +0.36(+0.59%)
Aug 02, 2022 62.82 62.82 61.30 61.33 2,460,372 -1.93(-3.06%)
Aug 01, 2022 62.76 63.62 62.16 63.26 2,627,877 +0.42(+0.67%)
Jul 29, 2022 62.21 63.04 61.68 62.84 2,438,781 +0.68(+1.09%)
Jul 28, 2022 61.20 62.25 60.63 62.16 3,167,412 +1.26(+2.06%)
Jul 27, 2022 59.93 61.23 59.24 60.91 3,976,074 +1.24(+2.07%)
Jul 26, 2022 60.08 60.10 59.19 59.67 2,432,946 -0.61(-1.01%)
Jul 25, 2022 60.88 60.95 59.84 60.28 2,460,093 -0.78(-1.27%)
Jul 22, 2022 61.08 62.05 60.39 61.05 2,881,334 +0.21(+0.34%)
Jul 21, 2022 59.54 60.88 58.92 60.85 3,415,878 +1.25(+2.09%)
Jul 20, 2022 59.23 59.67 58.64 59.60 2,688,700 +0.32(+0.55%)
Jul 19, 2022 57.96 59.40 57.67 59.28 3,479,172 +1.93(+3.37%)
Jul 18, 2022 57.98 58.44 57.17 57.34 2,325,147 -0.26(-0.44%)
Jul 15, 2022 57.69 57.96 56.57 57.60 2,099,830 +0.69(+1.21%)
Jul 14, 2022 56.49 56.98 55.81 56.91 2,755,363 -0.63(-1.09%)
Jul 13, 2022 56.39 57.81 55.72 57.54 4,242,874 +0.10(+0.17%)
Jul 12, 2022 56.95 58.52 56.95 57.44 2,205,659 +0.40(+0.71%)
Jul 11, 2022 57.06 57.60 56.94 57.04 2,229,094 -0.28(-0.50%)
Jul 08, 2022 57.08 57.65 56.75 57.32 2,004,955 -0.03(-0.05%)
Jul 07, 2022 56.76 57.42 56.17 57.35 2,157,640 +0.81(+1.44%)
Jul 06, 2022 57.01 57.64 55.68 56.54 2,577,979 -0.36(-0.64%)
Jul 05, 2022 54.75 56.94 54.56 56.90 3,120,558 +1.36(+2.46%)
Jul 01, 2022 53.81 55.72 53.78 55.53 3,266,488 +1.82(+3.38%)
Jun 30, 2022 53.22 54.37 52.52 53.72 4,087,486 -0.23(-0.42%)
Jun 29, 2022 54.08 54.21 53.05 53.94 3,301,645 -0.23(-0.42%)
Jun 28, 2022 55.51 56.06 54.14 54.17 2,567,395 -1.15(-2.08%)
Jun 27, 2022 55.41 55.86 54.83 55.32 2,645,992 +0.08(+0.14%)
Jun 24, 2022 54.24 55.55 54.00 55.24 4,426,514 +1.50(+2.80%)
Jun 23, 2022 52.06 53.86 52.04 53.74 4,566,897 +1.86(+3.58%)
Jun 22, 2022 50.75 52.30 50.61 51.88 3,681,734 +0.34(+0.67%)
Jun 21, 2022 52.12 52.62 51.16 51.54 4,759,532 +0.35(+0.69%)
Jun 17, 2022 51.09 51.81 50.17 51.19 5,797,118 +0.24(+0.46%)
Jun 16, 2022 53.02 53.06 50.51 50.95 5,745,798 -3.60(-6.61%)
Jun 15, 2022 55.03 55.39 53.42 54.55 5,283,514 +0.19(+0.34%)
Jun 14, 2022 54.90 55.40 53.95 54.37 5,203,967 -0.43(-0.79%)
Jun 13, 2022 56.07 56.73 54.47 54.80 5,109,689 -2.96(-5.12%)
Jun 10, 2022 59.27 59.45 57.73 57.76 4,178,430 -2.59(-4.30%)
Jun 09, 2022 60.48 61.42 60.25 60.35 2,704,740 -0.28(-0.47%)
Jun 08, 2022 61.34 61.49 60.37 60.64 2,945,683 -1.21(-1.96%)
Jun 07, 2022 60.70 61.88 60.23 61.85 2,901,566 +0.26(+0.43%)
Jun 06, 2022 61.78 62.07 61.00 61.59 2,231,281 +0.29(+0.48%)
Jun 03, 2022 61.03 61.79 60.72 61.29 2,012,212 -0.63(-1.01%)
Jun 02, 2022 60.83 61.92 60.62 61.92 3,039,211 +1.41(+2.33%)
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.