Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.71 -0.24 (-0.24%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 55.99 55.99 55.99 1,500,221 -0.50(-0.88%)
Dec 30, 2020 56.41 56.99 56.34 56.49 1,500,221 +0.21(+0.38%)
Dec 29, 2020 56.88 57.08 55.79 56.27 1,985,259 -0.47(-0.82%)
Dec 28, 2020 58.06 58.14 56.72 56.74 1,758,650 -0.93(-1.62%)
Dec 24, 2020 57.09 57.71 56.85 57.67 905,292 +0.60(+1.06%)
Dec 23, 2020 57.62 57.75 56.90 57.07 1,315,214 -0.40(-0.69%)
Dec 22, 2020 57.52 57.81 57.11 57.47 1,614,615 +0.12(+0.20%)
Dec 21, 2020 56.74 57.68 56.28 57.35 2,315,432 -0.24(-0.42%)
Dec 18, 2020 57.47 57.90 57.23 57.60 1,527,644 +0.31(+0.54%)
Dec 17, 2020 56.47 57.50 56.24 57.29 1,941,795 +1.39(+2.48%)
Dec 16, 2020 56.19 56.55 55.59 55.90 1,794,448 -0.08(-0.14%)
Dec 15, 2020 55.11 56.01 55.11 55.98 2,459,053 +1.19(+2.18%)
Dec 14, 2020 55.16 55.67 54.77 54.78 1,929,347 -0.03(-0.05%)
Dec 11, 2020 54.65 55.22 54.58 54.81 1,289,265 -0.23(-0.42%)
Dec 10, 2020 54.80 55.22 54.50 55.05 2,821,618 -0.13(-0.23%)
Dec 09, 2020 55.38 55.76 54.82 55.17 4,031,950 +0.29(+0.53%)
Dec 08, 2020 55.08 55.15 54.49 54.88 2,031,074 -0.49(-0.89%)
Dec 07, 2020 55.03 55.49 54.63 55.38 2,711,463 +0.38(+0.69%)
Dec 04, 2020 55.18 55.35 54.70 55.00 2,168,615 -0.16(-0.30%)
Dec 03, 2020 54.29 55.45 54.18 55.16 1,952,261 +1.07(+1.97%)
Dec 02, 2020 54.86 54.91 54.03 54.10 3,790,674 -1.08(-1.95%)
Dec 01, 2020 56.09 56.09 55.07 55.17 2,410,342 -0.31(-0.56%)
Nov 30, 2020 56.04 56.16 54.68 55.48 2,204,949 -0.67(-1.19%)
Nov 27, 2020 56.46 56.69 55.96 56.15 841,184 -0.11(-0.19%)
Nov 25, 2020 56.36 56.58 55.78 56.26 1,929,618 -0.18(-0.33%)
Nov 24, 2020 57.20 57.28 56.34 56.44 2,012,385 -0.19(-0.34%)
Nov 23, 2020 55.79 56.82 55.67 56.64 2,098,010 +1.23(+2.22%)
Nov 20, 2020 55.56 55.91 55.10 55.41 1,538,268 -0.07(-0.12%)
Nov 19, 2020 55.03 55.64 54.89 55.47 2,595,592 +0.41(+0.74%)
Nov 18, 2020 55.28 55.74 55.03 55.07 1,837,942 -0.24(-0.44%)
Nov 17, 2020 54.97 55.60 54.29 55.31 2,339,305 +0.12(+0.21%)
Nov 16, 2020 54.82 55.40 54.20 55.19 2,141,697 +0.85(+1.57%)
Nov 13, 2020 53.54 54.60 53.54 54.34 3,557,627 +1.29(+2.43%)
Nov 12, 2020 53.90 54.25 52.57 53.05 3,148,241 -0.81(-1.51%)
Nov 11, 2020 53.45 53.92 52.95 53.86 3,829,915 +0.79(+1.50%)
Nov 10, 2020 52.21 53.44 51.80 53.07 4,815,692 +1.19(+2.30%)
Nov 09, 2020 55.76 56.51 51.82 51.88 7,241,179 -3.10(-5.64%)
Nov 06, 2020 55.38 55.48 54.63 54.98 4,039,541 -0.48(-0.87%)
Nov 05, 2020 55.45 56.15 55.21 55.46 3,458,368 +0.81(+1.49%)
Nov 04, 2020 53.48 55.09 53.35 54.65 4,912,944 +1.43(+2.68%)
Nov 03, 2020 52.79 53.54 52.53 53.22 2,492,993 +1.07(+2.04%)
Nov 02, 2020 51.17 52.17 51.17 52.16 2,655,513 +1.76(+3.50%)
Oct 30, 2020 51.05 51.78 49.91 50.39 3,495,943 -0.67(-1.31%)
Oct 29, 2020 51.18 51.76 50.72 51.06 3,786,129 +0.04(+0.08%)
Oct 28, 2020 50.74 51.82 50.48 51.02 4,716,487 -0.74(-1.42%)
Oct 27, 2020 52.46 52.65 51.65 51.76 3,302,079 -0.60(-1.15%)
Oct 26, 2020 53.44 53.55 51.82 52.36 4,116,621 -1.75(-3.24%)
Oct 23, 2020 53.51 54.15 53.20 54.12 2,604,319 +0.80(+1.51%)
Oct 22, 2020 54.00 54.05 52.81 53.31 3,697,810 -0.48(-0.88%)
Oct 21, 2020 54.93 55.09 53.64 53.79 4,169,203 -1.03(-1.87%)
Oct 20, 2020 54.80 55.66 54.63 54.81 3,502,961 +0.34(+0.62%)
Oct 19, 2020 55.91 55.91 54.27 54.47 3,530,045 -1.10(-1.97%)
Oct 16, 2020 56.21 56.56 55.57 55.57 2,735,112 -0.24(-0.43%)
Oct 15, 2020 54.75 55.97 54.53 55.81 2,539,325 +0.40(+0.72%)
Oct 14, 2020 55.67 55.99 55.18 55.41 2,746,642 -0.07(-0.12%)
Oct 13, 2020 55.42 55.76 54.97 55.48 2,244,620 -0.08(-0.14%)
Oct 12, 2020 55.55 55.70 55.23 55.56 2,052,982 +0.36(+0.65%)
Oct 09, 2020 55.45 55.69 55.13 55.20 3,098,095 +0.30(+0.55%)
Oct 08, 2020 54.39 54.92 54.22 54.90 2,844,695 +1.09(+2.02%)
Oct 07, 2020 53.81 54.35 53.58 53.82 1,784,338 +0.69(+1.30%)
Oct 06, 2020 54.29 54.47 53.02 53.13 4,025,421 -1.02(-1.88%)
Oct 05, 2020 53.88 54.33 53.47 54.14 2,850,669 +0.73(+1.36%)
Oct 02, 2020 52.02 53.75 51.87 53.42 3,640,559 +0.40(+0.75%)
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.