Skip to main content

S&P Homebuilders SPDR (NY: XHB )

114.21 -0.82 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 101.21 102.19 100.27 100.98 1,585,040 +0.09(+0.09%)
Jun 27, 2024 100.92 101.10 100.25 100.89 1,391,184 +0.22(+0.22%)
Jun 26, 2024 100.43 101.00 100.07 100.67 2,056,400 -0.18(-0.18%)
Jun 25, 2024 103.62 103.62 100.14 100.85 2,960,072 -2.95(-2.84%)
Jun 24, 2024 103.01 104.50 102.46 103.79 1,880,999 +1.15(+1.12%)
Jun 21, 2024 102.72 102.91 101.05 102.65 2,862,564 -0.25(-0.24%)
Jun 20, 2024 103.98 104.61 102.43 102.90 2,476,141 -1.53(-1.46%)
Jun 18, 2024 104.19 104.59 103.47 104.42 1,491,515 -0.07(-0.07%)
Jun 17, 2024 103.31 104.63 102.91 104.49 3,135,278 +0.76(+0.73%)
Jun 14, 2024 104.15 104.30 102.55 103.73 2,153,744 -1.74(-1.65%)
Jun 13, 2024 105.11 105.67 104.06 105.47 1,984,551 +0.37(+0.35%)
Jun 12, 2024 104.62 106.85 104.53 105.10 4,723,270 +3.60(+3.55%)
Jun 11, 2024 101.76 101.81 100.43 101.50 1,603,528 -0.83(-0.81%)
Jun 10, 2024 100.81 102.36 100.42 102.33 1,565,048 +0.87(+0.86%)
Jun 07, 2024 101.24 101.99 100.36 101.46 1,827,766 -1.09(-1.06%)
Jun 06, 2024 103.29 103.82 102.17 102.55 3,193,149 -1.23(-1.18%)
Jun 05, 2024 102.15 103.78 101.59 103.77 2,159,818 +2.17(+2.14%)
Jun 04, 2024 103.10 103.42 101.48 101.60 2,091,394 -2.19(-2.11%)
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.