Skip to main content

S&P Homebuilders SPDR (NY: XHB )

101.08 +0.09 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.13 32.13 31.55 31.56 1,763,807 -0.46(-1.43%)
Nov 29, 2016 31.87 32.12 31.84 32.02 785,858 +0.17(+0.53%)
Nov 28, 2016 32.18 32.18 31.68 31.85 1,863,916 -0.41(-1.27%)
Nov 25, 2016 32.09 32.31 31.99 32.26 802,506 +0.23(+0.73%)
Nov 23, 2016 32.03 32.03 32.03 0 +0.10(+0.32%)
Nov 22, 2016 31.79 31.95 31.76 31.93 1,859,038 +0.12(+0.38%)
Nov 21, 2016 31.69 31.83 31.41 31.81 1,944,233 +0.21(+0.68%)
Nov 18, 2016 31.59 31.74 31.46 31.59 1,959,635 -0.01(-0.03%)
Nov 17, 2016 31.33 31.64 31.26 31.60 4,670,896 +0.62(+2.02%)
Nov 16, 2016 31.11 31.19 30.95 30.98 3,410,137 -0.28(-0.90%)
Nov 15, 2016 31.43 31.51 31.00 31.26 3,730,983 +0.00(+0.00%)
Nov 14, 2016 30.89 31.27 30.89 31.26 5,503,764 +0.38(+1.24%)
Nov 11, 2016 30.80 31.07 30.71 30.87 3,786,418 -0.01(-0.03%)
Nov 10, 2016 30.23 30.98 30.07 30.88 4,869,603 +0.77(+2.57%)
Nov 09, 2016 29.11 30.28 29.11 30.11 6,457,225 +0.38(+1.29%)
Nov 08, 2016 29.51 29.84 29.33 29.73 4,131,190 -0.05(-0.16%)
Nov 07, 2016 29.61 29.82 29.61 29.77 2,481,425 +0.51(+1.75%)
Nov 04, 2016 29.05 29.67 28.89 29.26 5,526,244 +0.40(+1.39%)
Nov 03, 2016 29.09 29.11 28.83 28.86 1,990,522 -0.10(-0.35%)
Nov 02, 2016 29.08 29.35 28.87 28.96 3,033,174 -0.16(-0.54%)
Nov 01, 2016 29.46 29.60 28.92 29.12 1,715,760 -0.36(-1.23%)
Oct 31, 2016 29.46 29.65 29.45 29.48 1,996,868 +0.04(+0.13%)
Oct 28, 2016 29.22 29.71 29.20 29.45 3,055,372 +0.32(+1.09%)
Oct 27, 2016 29.59 29.76 29.08 29.13 2,990,621 -0.37(-1.26%)
Oct 26, 2016 29.52 29.71 29.39 29.50 3,827,576 -0.15(-0.50%)
Oct 25, 2016 30.25 30.26 29.60 29.65 6,031,958 -1.04(-3.40%)
Oct 24, 2016 30.54 30.82 30.54 30.70 1,511,097 +0.27(+0.89%)
Oct 21, 2016 30.40 30.48 30.10 30.43 3,064,116 -0.01(-0.03%)
Oct 20, 2016 30.48 30.53 30.25 30.43 1,619,388 -0.21(-0.70%)
Oct 19, 2016 30.66 30.80 30.43 30.65 2,112,662 -0.05(-0.15%)
Oct 18, 2016 30.84 30.87 30.61 30.70 1,050,477 +0.07(+0.21%)
Oct 17, 2016 30.69 30.84 30.60 30.63 1,301,991 -0.06(-0.18%)
Oct 14, 2016 30.83 31.11 30.68 30.69 1,964,913 -0.01(-0.03%)
Oct 13, 2016 30.82 30.85 30.54 30.70 2,158,813 -0.30(-0.96%)
Oct 12, 2016 30.85 31.16 30.82 30.99 1,531,006 +0.18(+0.58%)
Oct 11, 2016 31.28 31.31 30.71 30.82 2,755,622 -0.53(-1.70%)
Oct 10, 2016 31.37 31.56 31.32 31.35 1,340,121 +0.11(+0.36%)
Oct 07, 2016 31.81 31.95 31.24 31.24 2,188,652 -0.59(-1.85%)
Oct 06, 2016 31.44 31.90 31.40 31.82 1,850,713 +0.26(+0.83%)
Oct 05, 2016 31.49 31.77 31.49 31.56 2,581,930 +0.18(+0.56%)
Oct 04, 2016 31.41 31.74 31.31 31.39 2,654,994 -0.04(-0.12%)
Oct 03, 2016 31.57 31.64 31.35 31.42 1,367,932 -0.22(-0.71%)
Sep 30, 2016 31.40 31.76 31.31 31.65 1,903,488 +0.27(+0.86%)
Sep 29, 2016 31.65 31.89 31.32 31.38 2,590,821 -0.41(-1.29%)
Sep 28, 2016 31.71 31.80 31.52 31.79 2,146,725 -0.21(-0.67%)
Sep 27, 2016 31.86 32.10 31.61 32.00 1,501,442 +0.16(+0.50%)
Sep 26, 2016 31.90 32.04 31.79 31.84 2,206,637 -0.27(-0.84%)
Sep 23, 2016 32.02 32.37 32.02 32.11 2,097,726 -0.09(-0.29%)
Sep 22, 2016 32.09 32.34 31.94 32.21 3,017,134 +0.35(+1.11%)
Sep 21, 2016 31.52 31.88 31.37 31.85 2,454,603 +0.33(+1.04%)
Sep 20, 2016 31.85 31.94 31.42 31.53 3,607,482 -0.29(-0.91%)
Sep 19, 2016 31.90 32.15 31.69 31.81 3,454,329 +0.25(+0.80%)
Sep 16, 2016 31.90 31.90 31.47 31.56 4,333,873 -0.37(-1.16%)
Sep 15, 2016 31.66 32.01 31.60 31.94 3,172,553 +0.21(+0.67%)
Sep 14, 2016 31.74 32.06 31.61 31.72 3,421,732 -0.08(-0.26%)
Sep 13, 2016 32.15 32.44 31.66 31.80 4,886,316 -0.56(-1.73%)
Sep 12, 2016 31.69 32.46 31.67 32.36 3,813,332 +0.43(+1.34%)
Sep 09, 2016 33.26 33.26 31.90 31.94 5,631,502 -1.53(-4.56%)
Sep 08, 2016 33.62 33.75 33.43 33.46 903,932 -0.34(-0.99%)
Sep 07, 2016 33.64 33.82 33.54 33.80 1,261,650 +0.21(+0.64%)
Sep 06, 2016 33.74 33.84 33.40 33.58 938,296 -0.07(-0.19%)
Sep 02, 2016 33.76 33.65 33.65 33.65 1,857,137 +0.11(+0.33%)
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.