Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.81 -0.14 (-0.14%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.63 35.00 34.50 34.79 4,276,491 +0.26(+0.75%)
Jul 30, 2015 34.19 34.59 34.08 34.53 2,467,198 +0.20(+0.59%)
Jul 29, 2015 33.93 34.44 33.86 34.32 3,870,170 +0.44(+1.31%)
Jul 28, 2015 33.42 34.03 33.34 33.88 3,339,123 +0.44(+1.33%)
Jul 27, 2015 33.57 33.70 33.37 33.44 2,346,213 -0.31(-0.91%)
Jul 24, 2015 34.43 34.48 33.58 33.74 5,136,099 -0.57(-1.67%)
Jul 23, 2015 34.55 34.75 34.15 34.32 3,831,437 -0.11(-0.32%)
Jul 22, 2015 33.86 34.54 33.78 34.43 4,932,460 +0.66(+1.95%)
Jul 21, 2015 33.91 34.04 33.58 33.77 1,764,332 -0.06(-0.16%)
Jul 20, 2015 33.96 34.00 33.73 33.82 2,511,560 -0.11(-0.33%)
Jul 17, 2015 34.42 34.45 33.80 33.94 2,194,132 -0.27(-0.78%)
Jul 16, 2015 34.44 34.44 34.08 34.20 2,574,601 +0.04(+0.11%)
Jul 15, 2015 34.43 34.43 34.04 34.17 5,016,990 -0.24(-0.70%)
Jul 14, 2015 34.39 34.44 34.17 34.41 2,025,509 +0.04(+0.11%)
Jul 13, 2015 34.42 34.44 34.19 34.37 1,606,671 +0.33(+0.98%)
Jul 10, 2015 33.97 34.16 33.81 34.04 2,760,091 +0.34(+1.02%)
Jul 09, 2015 33.89 34.04 33.65 33.70 1,923,527 +0.15(+0.44%)
Jul 08, 2015 33.87 33.97 33.44 33.55 4,311,900 -0.49(-1.44%)
Jul 07, 2015 33.78 34.07 33.36 34.04 4,867,725 +0.15(+0.44%)
Jul 06, 2015 33.77 34.28 33.66 33.89 2,944,708 -0.08(-0.25%)
Jul 02, 2015 34.32 33.97 33.97 33.97 2,394,764 -0.19(-0.54%)
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.