Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	59.74	59.93	58.69	58.79	4,038,511	-0.74(-1.24%)
Aug 30, 2022	60.33	60.68	59.21	59.53	3,851,388	-0.45(-0.75%)
Aug 29, 2022	59.79	60.61	59.65	59.98	2,123,666	-0.38(-0.64%)
Aug 26, 2022	63.25	63.44	60.33	60.36	4,021,373	-2.93(-4.63%)
Aug 25, 2022	62.33	63.39	62.13	63.29	2,236,809	+1.11(+1.79%)
Aug 24, 2022	61.54	62.66	61.14	62.18	1,985,724	+0.46(+0.75%)
Aug 23, 2022	62.03	62.54	61.57	61.72	2,693,356	-0.19(-0.30%)
Aug 22, 2022	62.67	62.92	61.84	61.91	2,365,829	-1.68(-2.64%)
Aug 19, 2022	64.78	64.92	63.27	63.59	2,421,959	-1.89(-2.88%)
Aug 18, 2022	65.40	65.58	65.00	65.48	1,111,345	+0.26(+0.39%)
Aug 17, 2022	65.39	65.83	64.83	65.22	2,221,293	-1.10(-1.66%)
Aug 16, 2022	65.10	66.92	64.99	66.32	2,294,757	+0.67(+1.02%)
Aug 15, 2022	65.29	65.79	64.90	65.65	1,619,937	+0.07(+0.10%)
Aug 12, 2022	64.57	65.62	64.45	65.58	2,137,081	+1.22(+1.89%)
Aug 11, 2022	64.32	65.44	64.25	64.36	2,671,000	+0.53(+0.83%)
Aug 10, 2022	63.14	64.38	63.07	63.83	3,311,856	+2.14(+3.47%)
Aug 09, 2022	63.05	63.20	61.45	61.69	2,098,319	-2.09(-3.28%)
Aug 08, 2022	63.38	64.63	63.38	63.78	2,336,265	+0.74(+1.17%)
Aug 05, 2022	62.18	63.13	61.66	63.05	2,909,862	+0.20(+0.31%)
Aug 04, 2022	61.60	63.15	61.54	62.85	2,151,004	+1.07(+1.73%)
Aug 03, 2022	61.76	62.16	60.94	61.78	2,110,395	+0.36(+0.59%)
Aug 02, 2022	62.91	62.91	61.39	61.41	2,456,859	-1.94(-3.06%)

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