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 (%)
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.