Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.95 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.12 36.19 35.86 35.97 2,352,106 -0.06(-0.16%)
Jul 28, 2017 36.26 36.42 35.82 36.03 4,346,264 -0.27(-0.75%)
Jul 27, 2017 36.16 36.37 35.96 36.30 1,592,775 +0.06(+0.16%)
Jul 26, 2017 36.27 36.37 36.07 36.24 580,506 -0.01(-0.03%)
Jul 25, 2017 36.21 36.39 36.09 36.25 1,022,064 +0.17(+0.47%)
Jul 24, 2017 36.27 36.27 36.05 36.08 1,041,944 -0.20(-0.54%)
Jul 21, 2017 36.13 36.37 36.13 36.28 1,379,309 +0.21(+0.57%)
Jul 20, 2017 36.48 36.48 35.89 36.07 2,920,274 -0.44(-1.21%)
Jul 19, 2017 36.29 36.54 36.29 36.51 1,107,873 +0.31(+0.86%)
Jul 18, 2017 36.29 36.37 35.98 36.20 1,288,342 -0.23(-0.64%)
Jul 17, 2017 36.42 36.56 36.35 36.44 589,498 +0.01(+0.03%)
Jul 14, 2017 36.44 36.51 36.38 36.43 644,990 +0.03(+0.08%)
Jul 13, 2017 36.24 36.48 36.20 36.40 741,873 +0.17(+0.47%)
Jul 12, 2017 36.28 36.53 36.09 36.23 1,220,673 +0.16(+0.44%)
Jul 11, 2017 36.21 36.23 35.85 36.07 1,411,942 -0.26(-0.72%)
Jul 10, 2017 36.30 36.43 36.14 36.33 901,163 +0.10(+0.28%)
Jul 07, 2017 35.73 36.31 35.73 36.23 1,786,962 +0.53(+1.50%)
Jul 06, 2017 36.03 36.06 35.64 35.70 2,577,997 -0.49(-1.35%)
Jul 05, 2017 36.12 36.23 35.95 36.18 987,065 +0.05(+0.13%)
Jul 03, 2017 36.28 36.33 36.13 36.14 767,208 +0.00(+0.00%)
Jun 30, 2017 35.82 36.33 35.82 36.14 1,658,666 +0.41(+1.16%)
Jun 29, 2017 36.15 36.22 35.55 35.73 2,285,136 -0.49(-1.35%)
Jun 28, 2017 35.97 36.32 35.94 36.21 957,709 +0.39(+1.10%)
Jun 27, 2017 36.09 36.22 35.81 35.82 1,588,144 -0.30(-0.83%)
Jun 26, 2017 36.04 36.15 35.92 36.12 893,812 +0.23(+0.65%)
Jun 23, 2017 36.01 36.04 35.74 35.88 2,280,469 -0.23(-0.65%)
Jun 22, 2017 36.17 36.26 36.03 36.12 1,173,205 -0.10(-0.28%)
Jun 21, 2017 36.33 36.52 36.18 36.22 1,307,392 -0.11(-0.31%)
Jun 20, 2017 36.74 36.78 36.32 36.33 1,296,046 -0.15(-0.41%)
Jun 19, 2017 36.15 36.60 36.14 36.48 895,866 +0.38(+1.04%)
Jun 16, 2017 36.12 36.19 35.89 36.11 1,423,488 -0.12(-0.32%)
Jun 15, 2017 36.22 36.38 35.97 36.23 2,565,929 -0.24(-0.67%)
Jun 14, 2017 36.30 36.61 36.16 36.47 1,882,613 +0.24(+0.67%)
Jun 13, 2017 35.84 36.27 35.82 36.23 1,719,178 +0.39(+1.10%)
Jun 12, 2017 35.51 35.95 35.51 35.83 1,181,547 +0.22(+0.63%)
Jun 09, 2017 35.48 35.70 35.38 35.61 2,023,114 +0.16(+0.45%)
Jun 08, 2017 35.36 35.74 35.26 35.45 1,216,800 +0.07(+0.19%)
Jun 07, 2017 35.47 35.50 35.32 35.38 1,391,618 +0.06(+0.16%)
Jun 06, 2017 35.40 35.49 35.24 35.33 755,772 -0.25(-0.71%)
Jun 05, 2017 35.80 35.80 35.54 35.58 1,355,352 -0.23(-0.65%)
Jun 02, 2017 35.52 35.89 35.47 35.82 2,244,980 +0.34(+0.95%)
Jun 01, 2017 35.12 35.49 34.99 35.48 899,823 +0.38(+1.09%)
May 31, 2017 35.17 35.23 34.80 35.09 1,526,639 +0.05(+0.13%)
May 30, 2017 35.07 35.20 34.88 35.05 805,048 -0.07(-0.19%)
May 26, 2017 35.15 35.20 35.06 35.11 1,003,762 -0.13(-0.37%)
May 25, 2017 35.63 35.63 35.16 35.24 1,129,371 -0.10(-0.29%)
May 24, 2017 35.15 35.36 34.99 35.35 1,093,425 +0.12(+0.35%)
May 23, 2017 35.67 35.74 35.18 35.23 1,140,874 -0.24(-0.69%)
May 22, 2017 35.38 35.55 35.37 35.47 899,728 +0.14(+0.40%)
May 19, 2017 35.03 35.47 34.96 35.33 929,738 +0.37(+1.07%)
May 18, 2017 34.79 35.10 34.64 34.95 924,055 +0.02(+0.05%)
May 17, 2017 35.20 35.33 34.91 34.94 1,912,520 -0.60(-1.69%)
May 16, 2017 35.67 35.70 35.39 35.53 1,150,369 -0.06(-0.16%)
May 15, 2017 35.29 35.67 35.28 35.59 1,179,233 +0.37(+1.06%)
May 12, 2017 35.43 35.46 35.19 35.22 1,661,003 -0.32(-0.90%)
May 11, 2017 35.51 35.61 35.18 35.53 640,437 -0.13(-0.37%)
May 10, 2017 35.56 35.67 35.47 35.67 1,543,124 +0.03(+0.08%)
May 09, 2017 35.39 35.68 35.35 35.64 1,105,140 +0.34(+0.95%)
May 08, 2017 35.30 35.47 35.19 35.30 557,717 -0.08(-0.24%)
May 05, 2017 35.23 35.38 35.13 35.38 1,018,863 +0.23(+0.67%)
May 04, 2017 35.25 35.36 35.06 35.15 1,008,157 +0.07(+0.21%)
May 03, 2017 35.10 35.24 34.92 35.08 1,782,590 -0.10(-0.29%)
May 02, 2017 35.23 35.31 35.04 35.18 1,589,956 -0.05(-0.13%)
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.