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 30, 2020 41.85 42.65 41.58 42.44 1,500,851 +0.64(+1.53%)
Jun 29, 2020 40.73 41.95 40.32 41.81 2,420,119 +1.41(+3.49%)
Jun 26, 2020 40.76 40.96 40.18 40.39 2,119,697 -0.66(-1.60%)
Jun 25, 2020 40.48 41.09 40.21 41.05 2,128,082 -0.05(-0.12%)
Jun 24, 2020 42.12 42.21 40.48 41.10 2,541,065 -1.52(-3.56%)
Jun 23, 2020 42.65 42.89 42.26 42.62 2,511,699 +0.48(+1.15%)
Jun 22, 2020 41.55 42.21 41.11 42.13 1,601,609 +0.43(+1.03%)
Jun 19, 2020 42.87 43.09 41.33 41.70 2,686,191 -0.56(-1.32%)
Jun 18, 2020 42.46 42.99 42.12 42.26 2,227,120 -0.61(-1.42%)
Jun 17, 2020 43.10 43.46 42.74 42.87 2,236,565 -0.07(-0.16%)
Jun 16, 2020 43.45 43.56 41.76 42.94 4,283,079 +1.16(+2.77%)
Jun 15, 2020 39.07 41.86 39.07 41.78 4,192,965 +1.31(+3.24%)
Jun 12, 2020 41.18 41.63 39.47 40.47 3,669,304 +0.70(+1.77%)
Jun 11, 2020 41.03 41.53 39.72 39.77 3,560,865 -3.26(-7.58%)
Jun 10, 2020 43.45 43.64 42.42 43.03 2,361,705 -0.52(-1.20%)
Jun 09, 2020 43.45 43.85 43.05 43.55 1,834,226 -0.52(-1.18%)
Jun 08, 2020 44.62 45.05 43.85 44.07 1,643,043 +0.09(+0.20%)
Jun 05, 2020 43.80 44.42 43.65 43.98 2,629,685 +1.56(+3.68%)
Jun 04, 2020 42.44 43.03 42.15 42.42 2,257,122 -0.26(-0.61%)
Jun 03, 2020 41.99 42.82 41.87 42.68 2,469,937 +1.32(+3.19%)
Jun 02, 2020 41.05 41.41 40.88 41.36 1,759,964 +0.62(+1.52%)
Jun 01, 2020 40.66 41.24 40.34 40.74 1,700,718 +0.09(+0.21%)
May 29, 2020 40.32 41.04 39.95 40.65 3,074,169 +0.24(+0.60%)
May 28, 2020 42.21 42.33 40.18 40.41 4,289,430 -1.36(-3.26%)
May 27, 2020 41.01 41.77 40.39 41.77 3,012,593 +1.72(+4.29%)
May 26, 2020 39.93 40.38 39.85 40.06 3,789,521 +1.50(+3.90%)
May 22, 2020 38.27 38.60 37.78 38.55 1,810,286 +0.45(+1.19%)
May 21, 2020 37.42 38.26 37.42 38.10 2,010,132 +0.61(+1.62%)
May 20, 2020 37.85 38.16 37.15 37.49 1,790,644 +0.36(+0.96%)
May 19, 2020 37.45 38.07 36.98 37.13 2,253,671 -0.48(-1.28%)
May 18, 2020 36.35 37.94 36.35 37.62 2,952,975 +2.77(+7.94%)
May 15, 2020 33.98 35.19 33.73 34.85 3,260,797 +0.53(+1.55%)
May 14, 2020 32.93 34.34 32.30 34.32 2,830,290 +0.73(+2.18%)
May 13, 2020 34.57 34.70 33.27 33.58 3,305,611 -1.20(-3.44%)
May 12, 2020 36.09 36.30 34.77 34.78 2,326,403 -1.24(-3.45%)
May 11, 2020 36.15 36.41 35.45 36.02 1,891,781 -0.57(-1.56%)
May 08, 2020 35.84 36.72 35.68 36.59 1,701,317 +1.38(+3.92%)
May 07, 2020 35.30 35.72 35.17 35.21 1,826,619 +0.40(+1.14%)
May 06, 2020 35.15 35.36 34.60 34.82 1,601,569 -0.14(-0.39%)
May 05, 2020 34.65 35.41 34.65 34.95 3,326,145 +0.68(+1.97%)
May 04, 2020 33.52 34.35 33.15 34.28 1,835,156 +0.16(+0.48%)
May 01, 2020 34.01 34.38 33.58 34.11 2,532,327 -0.66(-1.89%)
Apr 30, 2020 35.56 35.56 34.67 34.77 2,728,256 -1.46(-4.02%)
Apr 29, 2020 35.66 36.50 35.60 36.23 4,699,188 +1.77(+5.12%)
Apr 28, 2020 34.14 34.85 34.09 34.46 4,030,247 +1.28(+3.87%)
Apr 27, 2020 31.81 33.31 31.81 33.18 2,944,857 +1.68(+5.33%)
Apr 24, 2020 30.86 31.71 30.63 31.50 2,021,279 +0.95(+3.09%)
Apr 23, 2020 30.45 31.23 30.22 30.55 1,964,012 +0.34(+1.12%)
Apr 22, 2020 30.45 30.58 29.93 30.22 1,233,524 +0.33(+1.10%)
Apr 21, 2020 29.86 30.21 29.59 29.89 1,761,547 -0.68(-2.21%)
Apr 20, 2020 30.76 31.35 30.42 30.56 2,312,049 -1.01(-3.21%)
Apr 17, 2020 31.51 32.09 31.15 31.58 2,367,577 +1.45(+4.80%)
Apr 16, 2020 30.30 30.31 29.54 30.13 1,696,702 -0.09(-0.29%)
Apr 15, 2020 30.97 31.05 29.92 30.22 3,940,732 -1.78(-5.58%)
Apr 14, 2020 31.90 32.36 31.53 32.00 1,770,082 +0.87(+2.79%)
Apr 13, 2020 32.35 32.58 30.74 31.13 2,739,905 -1.47(-4.50%)
Apr 09, 2020 32.19 33.61 32.13 32.60 2,856,541 +1.20(+3.81%)
Apr 08, 2020 29.88 31.62 29.68 31.40 2,806,207 +1.91(+6.47%)
Apr 07, 2020 29.93 30.97 29.39 29.49 2,873,270 +0.73(+2.55%)
Apr 06, 2020 26.77 28.95 26.77 28.76 2,848,959 +3.22(+12.61%)
Apr 03, 2020 26.03 26.46 25.20 25.54 4,739,509 -0.73(-2.79%)
Apr 02, 2020 26.18 27.09 25.65 26.27 2,925,999 -0.10(-0.37%)
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.