Skip to main content

S&P Homebuilders SPDR (NY: XHB )

121.64 -0.23 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.73 51.87 51.01 51.05 2,078,723 -0.66(-1.27%)
Aug 28, 2020 51.81 52.19 51.60 51.71 920,302 +0.03(+0.06%)
Aug 27, 2020 52.36 52.56 51.56 51.68 1,917,950 -0.64(-1.22%)
Aug 26, 2020 52.50 52.60 52.10 52.32 1,388,536 +0.02(+0.04%)
Aug 25, 2020 52.90 52.95 51.73 52.30 2,118,005 -0.26(-0.50%)
Aug 24, 2020 52.54 52.60 52.05 52.56 1,799,430 +0.58(+1.12%)
Aug 21, 2020 51.05 52.06 51.02 51.98 1,437,437 +0.78(+1.53%)
Aug 20, 2020 51.00 51.56 50.72 51.20 1,491,623 -0.21(-0.41%)
Aug 19, 2020 51.65 51.65 51.15 51.41 1,955,968 -0.10(-0.19%)
Aug 18, 2020 52.19 52.21 51.41 51.51 1,882,506 -0.15(-0.30%)
Aug 17, 2020 50.98 51.83 50.79 51.66 2,326,557 +0.94(+1.85%)
Aug 14, 2020 50.63 50.92 50.28 50.72 2,004,889 +0.00(+0.00%)
Aug 13, 2020 50.49 50.99 50.29 50.72 1,728,571 +0.08(+0.15%)
Aug 12, 2020 50.46 50.71 50.10 50.65 2,428,334 +0.72(+1.43%)
Aug 11, 2020 50.68 50.80 49.84 49.93 2,924,520 -0.15(-0.31%)
Aug 10, 2020 49.41 50.53 49.41 50.09 2,258,549 +0.72(+1.45%)
Aug 07, 2020 49.03 49.39 48.83 49.37 1,757,326 +0.32(+0.65%)
Aug 06, 2020 48.95 49.23 48.83 49.05 1,748,209 +0.02(+0.04%)
Aug 05, 2020 48.63 49.10 48.45 49.03 1,639,288 +0.54(+1.12%)
Aug 04, 2020 48.49 48.67 48.15 48.49 2,217,733 -0.16(-0.34%)
Aug 03, 2020 48.25 48.86 48.08 48.65 1,622,026 +0.64(+1.33%)
Jul 31, 2020 48.46 48.46 47.17 48.01 2,799,344 -0.23(-0.48%)
Jul 30, 2020 48.03 48.49 47.60 48.25 2,813,551 -0.20(-0.42%)
Jul 29, 2020 47.55 48.59 47.53 48.45 2,513,165 +1.29(+2.73%)
Jul 28, 2020 48.34 48.57 47.07 47.16 3,360,297 -1.15(-2.38%)
Jul 27, 2020 47.15 48.37 46.96 48.31 1,869,257 +1.38(+2.95%)
Jul 24, 2020 46.85 47.21 46.40 46.93 2,869,294 -0.06(-0.12%)
Jul 23, 2020 47.50 47.94 46.47 46.99 4,281,850 -0.05(-0.10%)
Jul 22, 2020 45.54 47.19 45.54 47.04 2,902,428 +1.36(+2.99%)
Jul 21, 2020 45.75 45.89 45.44 45.67 2,190,723 +0.11(+0.23%)
Jul 20, 2020 45.50 45.66 45.17 45.57 2,314,250 +0.02(+0.04%)
Jul 17, 2020 45.83 46.03 45.39 45.55 2,886,756 +0.09(+0.19%)
Jul 16, 2020 44.76 45.55 44.53 45.46 2,335,642 +0.50(+1.12%)
Jul 15, 2020 44.74 45.19 44.26 44.96 2,221,160 +1.18(+2.70%)
Jul 14, 2020 42.19 43.81 42.10 43.78 2,870,901 +1.37(+3.24%)
Jul 13, 2020 43.39 43.84 42.36 42.40 2,525,680 -0.60(-1.40%)
Jul 10, 2020 42.53 43.20 42.38 43.00 1,941,965 +0.51(+1.21%)
Jul 09, 2020 43.73 43.85 42.10 42.49 3,121,707 -1.11(-2.55%)
Jul 08, 2020 42.87 43.64 42.79 43.60 2,114,882 +0.90(+2.11%)
Jul 07, 2020 42.67 43.22 42.60 42.70 1,206,834 -0.39(-0.90%)
Jul 06, 2020 42.82 43.21 42.60 43.09 1,593,746 +1.05(+2.49%)
Jul 02, 2020 42.58 42.97 41.88 42.04 2,744,273 +0.18(+0.44%)
Jul 01, 2020 42.52 42.79 41.68 41.86 2,041,994 -0.63(-1.48%)
Jun 30, 2020 41.90 42.69 41.63 42.49 1,499,304 +0.64(+1.53%)
Jun 29, 2020 40.77 41.99 40.36 41.85 2,417,625 +1.41(+3.49%)
Jun 26, 2020 40.80 41.01 40.22 40.44 2,117,512 -0.66(-1.60%)
Jun 25, 2020 40.52 41.13 40.25 41.09 2,125,888 -0.05(-0.12%)
Jun 24, 2020 42.17 42.26 40.52 41.14 2,538,446 -1.52(-3.56%)
Jun 23, 2020 42.69 42.93 42.30 42.66 2,509,110 +0.48(+1.15%)
Jun 22, 2020 41.60 42.26 41.15 42.18 1,599,958 +0.43(+1.03%)
Jun 19, 2020 42.92 43.14 41.38 41.75 2,683,422 -0.56(-1.32%)
Jun 18, 2020 42.50 43.03 42.16 42.31 2,224,824 -0.61(-1.42%)
Jun 17, 2020 43.15 43.50 42.78 42.92 2,234,260 -0.07(-0.16%)
Jun 16, 2020 43.49 43.60 41.81 42.98 4,278,664 +1.16(+2.77%)
Jun 15, 2020 39.11 41.90 39.11 41.82 4,188,642 +1.31(+3.24%)
Jun 12, 2020 41.23 41.67 39.51 40.51 3,665,521 +0.70(+1.77%)
Jun 11, 2020 41.07 41.57 39.76 39.81 3,557,194 -3.26(-7.58%)
Jun 10, 2020 43.49 43.69 42.46 43.07 2,359,271 -0.52(-1.20%)
Jun 09, 2020 43.49 43.89 43.10 43.59 1,832,336 -0.52(-1.18%)
Jun 08, 2020 44.66 45.10 43.89 44.11 1,641,349 +0.09(+0.20%)
Jun 05, 2020 43.84 44.47 43.70 44.03 2,626,974 +1.56(+3.68%)
Jun 04, 2020 42.48 43.07 42.19 42.46 2,254,796 -0.26(-0.61%)
Jun 03, 2020 42.04 42.87 41.91 42.72 2,467,391 +1.32(+3.19%)
Jun 02, 2020 41.09 41.45 40.93 41.40 1,758,150 +0.62(+1.52%)
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.