Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	82.43	82.77	82.12	82.46	1,786,309	+0.25(+0.30%)
Aug 30, 2023	81.35	82.50	81.34	82.21	3,253,869	+0.74(+0.91%)
Aug 29, 2023	79.34	81.49	79.19	81.46	3,997,331	+1.89(+2.37%)
Aug 28, 2023	79.29	79.85	79.07	79.58	2,061,672	+0.83(+1.06%)
Aug 25, 2023	79.35	79.58	77.20	78.74	4,941,689	-0.29(-0.36%)
Aug 24, 2023	80.13	80.68	79.01	79.03	2,266,943	-1.24(-1.55%)
Aug 23, 2023	79.25	80.35	78.94	80.27	4,503,467	+1.63(+2.07%)
Aug 22, 2023	78.82	79.15	78.36	78.64	2,949,089	+0.25(+0.32%)
Aug 21, 2023	79.07	79.30	77.61	78.40	3,910,283	-0.59(-0.74%)
Aug 18, 2023	78.25	79.18	78.06	78.98	4,719,816	+0.19(+0.24%)
Aug 17, 2023	81.92	82.14	78.75	78.79	7,121,523	-2.95(-3.61%)
Aug 16, 2023	82.98	83.45	81.73	81.74	4,194,661	-1.12(-1.35%)
Aug 15, 2023	83.10	83.61	82.36	82.86	3,369,594	-0.23(-0.27%)
Aug 14, 2023	82.39	83.10	82.10	83.09	1,884,938	+0.47(+0.56%)
Aug 11, 2023	82.43	83.46	82.40	82.62	2,010,992	-0.08(-0.10%)
Aug 10, 2023	83.63	84.33	82.01	82.70	2,949,290	-0.57(-0.68%)
Aug 09, 2023	83.78	83.92	83.02	83.27	1,881,955	-0.75(-0.90%)
Aug 08, 2023	83.46	84.07	82.61	84.02	3,153,725	-0.19(-0.22%)
Aug 07, 2023	83.42	84.32	83.35	84.21	2,524,633	+0.96(+1.16%)
Aug 04, 2023	82.88	84.05	82.35	83.25	2,663,536	+0.56(+0.67%)
Aug 03, 2023	83.39	83.45	82.40	82.69	4,314,539	-0.91(-1.09%)
Aug 02, 2023	83.92	84.10	83.06	83.61	4,011,780	-0.78(-0.93%)

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.

S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Sections

Services

Log In Using Your Account

S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Sections

Services