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, 2019 39.48 39.94 39.44 39.83 1,822,010 +0.46(+1.17%)
Jun 27, 2019 39.03 39.41 38.91 39.37 1,885,131 +0.59(+1.53%)
Jun 26, 2019 38.76 38.94 38.46 38.78 1,965,510 +0.10(+0.25%)
Jun 25, 2019 39.36 39.44 38.56 38.69 4,168,887 -0.47(-1.20%)
Jun 24, 2019 39.28 39.46 39.12 39.16 1,646,112 -0.12(-0.32%)
Jun 21, 2019 39.62 39.65 39.19 39.28 2,310,342 -0.39(-0.98%)
Jun 20, 2019 39.50 39.74 39.12 39.67 5,337,850 +0.45(+1.14%)
Jun 19, 2019 39.45 39.50 38.84 39.22 4,235,130 -0.22(-0.56%)
Jun 18, 2019 39.50 39.89 39.28 39.44 2,201,468 +0.18(+0.46%)
Jun 17, 2019 39.64 39.68 39.14 39.26 1,954,082 -0.29(-0.72%)
Jun 14, 2019 39.38 39.60 39.20 39.54 1,707,421 +0.12(+0.31%)
Jun 13, 2019 39.05 39.42 39.05 39.42 1,690,940 +0.66(+1.70%)
Jun 12, 2019 38.82 39.05 38.72 38.76 1,086,288 -0.04(-0.10%)
Jun 11, 2019 39.25 39.36 38.50 38.80 1,998,036 -0.16(-0.42%)
Jun 10, 2019 39.01 39.30 38.87 38.96 2,066,405 +0.17(+0.44%)
Jun 07, 2019 38.64 38.98 38.60 38.79 941,016 +0.24(+0.62%)
Jun 06, 2019 38.47 38.66 38.14 38.55 2,671,526 +0.10(+0.27%)
Jun 05, 2019 38.39 38.48 37.91 38.45 2,518,294 +0.23(+0.60%)
Jun 04, 2019 37.43 38.24 37.43 38.22 2,332,674 +1.12(+3.01%)
Jun 03, 2019 36.62 37.40 36.59 37.10 2,678,719 +0.52(+1.43%)
May 31, 2019 36.94 36.94 36.42 36.58 2,233,145 -0.55(-1.49%)
May 30, 2019 36.98 37.34 36.81 37.13 1,756,674 +0.26(+0.70%)
May 29, 2019 37.23 37.25 36.73 36.87 3,825,480 -0.49(-1.30%)
May 28, 2019 37.98 38.08 37.36 37.36 2,144,430 -0.56(-1.48%)
May 24, 2019 37.65 37.95 37.65 37.92 1,368,789 +0.49(+1.30%)
May 23, 2019 37.73 37.80 37.32 37.44 2,276,277 -0.51(-1.36%)
May 22, 2019 38.08 38.34 37.85 37.95 2,264,273 -0.55(-1.44%)
May 21, 2019 37.94 38.56 37.83 38.50 1,543,234 +0.70(+1.84%)
May 20, 2019 38.03 38.14 37.70 37.81 1,942,263 -0.37(-0.97%)
May 17, 2019 38.27 38.68 38.12 38.18 1,699,766 -0.44(-1.14%)
May 16, 2019 38.53 38.78 38.42 38.62 1,986,736 +0.29(+0.75%)
May 15, 2019 38.05 38.40 37.89 38.33 2,030,728 +0.10(+0.27%)
May 14, 2019 37.74 38.43 37.58 38.23 2,769,345 +0.54(+1.44%)
May 13, 2019 37.91 37.97 37.39 37.68 2,743,622 -0.86(-2.23%)
May 10, 2019 38.27 38.67 37.80 38.54 1,944,537 +0.13(+0.35%)
May 09, 2019 38.08 38.48 37.82 38.41 2,060,051 +0.05(+0.12%)
May 08, 2019 38.66 38.76 38.32 38.36 2,234,841 -0.28(-0.72%)
May 07, 2019 38.94 39.14 38.30 38.64 2,861,823 -0.67(-1.70%)
May 06, 2019 39.02 39.37 38.87 39.30 2,178,683 -0.31(-0.77%)
May 03, 2019 39.22 39.65 39.17 39.61 1,785,866 +0.50(+1.27%)
May 02, 2019 38.75 39.26 38.69 39.11 3,098,494 +0.40(+1.03%)
May 01, 2019 38.87 39.33 38.70 38.71 2,884,761 -0.06(-0.15%)
Apr 30, 2019 38.70 38.86 38.48 38.77 3,322,624 -0.07(-0.17%)
Apr 29, 2019 38.67 38.97 38.48 38.84 1,667,293 +0.24(+0.62%)
Apr 26, 2019 38.49 38.68 38.25 38.60 4,930,034 +0.21(+0.55%)
Apr 25, 2019 38.73 38.81 38.10 38.39 5,592,466 -0.58(-1.49%)
Apr 24, 2019 39.00 39.21 38.79 38.97 2,796,563 -0.34(-0.87%)
Apr 23, 2019 39.16 39.47 39.01 39.31 4,145,706 +0.44(+1.13%)
Apr 22, 2019 39.08 39.10 38.74 38.88 3,487,984 -0.30(-0.75%)
Apr 18, 2019 38.95 39.24 38.84 39.17 2,842,766 +0.19(+0.49%)
Apr 17, 2019 39.01 39.17 38.84 38.98 2,513,066 +0.05(+0.12%)
Apr 16, 2019 38.79 38.95 38.66 38.93 1,908,474 +0.19(+0.49%)
Apr 15, 2019 38.78 38.86 38.66 38.74 2,263,351 +0.04(+0.10%)
Apr 12, 2019 38.78 38.89 38.62 38.70 2,309,597 +0.11(+0.30%)
Apr 11, 2019 38.33 38.62 38.21 38.59 1,674,382 +0.26(+0.67%)
Apr 10, 2019 37.99 38.37 37.89 38.33 2,963,379 +0.37(+0.98%)
Apr 09, 2019 38.36 38.37 37.88 37.96 3,088,808 -0.55(-1.44%)
Apr 08, 2019 38.36 38.52 38.23 38.51 3,554,081 +0.06(+0.15%)
Apr 05, 2019 38.10 38.46 38.00 38.46 5,103,598 +0.55(+1.46%)
Apr 04, 2019 37.40 37.92 37.37 37.90 4,154,243 +0.52(+1.40%)
Apr 03, 2019 37.37 37.59 37.17 37.38 4,109,288 +0.28(+0.75%)
Apr 02, 2019 37.16 37.16 36.91 37.10 2,784,205 -0.02(-0.05%)
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.