Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.60 +0.95 (+0.86%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Aug 01, 2022 62.85 63.72 62.25 63.35 2,624,125 +0.42(+0.67%)
Jul 29, 2022 62.30 63.13 61.77 62.93 2,435,299 +0.68(+1.09%)
Jul 28, 2022 61.29 62.33 60.72 62.25 3,162,890 +1.26(+2.06%)
Jul 27, 2022 60.02 61.32 59.32 60.99 3,970,397 +1.24(+2.07%)
Jul 26, 2022 60.17 60.19 59.27 59.75 2,429,473 -0.61(-1.01%)
Jul 25, 2022 60.96 61.04 59.93 60.36 2,456,580 -0.78(-1.27%)
Jul 22, 2022 61.17 62.14 60.48 61.14 2,877,221 +0.21(+0.34%)
Jul 21, 2022 59.63 60.96 59.01 60.93 3,411,002 +1.25(+2.09%)
Jul 20, 2022 59.31 59.75 58.72 59.68 2,684,861 +0.32(+0.55%)
Jul 19, 2022 58.04 59.49 57.76 59.36 3,474,205 +1.94(+3.37%)
Jul 18, 2022 58.06 58.52 57.26 57.42 2,321,828 -0.26(-0.44%)
Jul 15, 2022 57.78 58.04 56.65 57.68 2,096,832 +0.69(+1.21%)
Jul 14, 2022 56.57 57.06 55.89 56.99 2,751,429 -0.63(-1.09%)
Jul 13, 2022 56.47 57.89 55.80 57.62 4,236,816 +0.10(+0.17%)
Jul 12, 2022 57.03 58.60 57.03 57.52 2,202,510 +0.40(+0.71%)
Jul 11, 2022 57.14 57.68 57.02 57.12 2,225,912 -0.29(-0.50%)
Jul 08, 2022 57.16 57.73 56.83 57.40 2,002,092 -0.03(-0.05%)
Jul 07, 2022 56.84 57.50 56.25 57.43 2,154,559 +0.82(+1.44%)
Jul 06, 2022 57.09 57.72 55.76 56.62 2,574,298 -0.36(-0.64%)
Jul 05, 2022 54.83 57.02 54.64 56.98 3,116,102 +1.37(+2.46%)
Jul 01, 2022 53.88 55.80 53.85 55.61 3,261,825 +1.82(+3.38%)
Jun 30, 2022 53.29 54.44 52.59 53.79 4,081,651 -0.23(-0.42%)
Jun 29, 2022 54.16 54.29 53.13 54.02 3,296,931 -0.23(-0.42%)
Jun 28, 2022 55.59 56.14 54.22 54.25 2,563,729 -1.15(-2.08%)
Jun 27, 2022 55.49 55.94 54.91 55.40 2,642,214 +0.08(+0.14%)
Jun 24, 2022 54.32 55.63 54.08 55.32 4,420,194 +1.50(+2.80%)
Jun 23, 2022 52.13 53.93 52.11 53.81 4,560,377 +1.86(+3.58%)
Jun 22, 2022 50.83 52.38 50.68 51.96 3,676,477 +0.34(+0.67%)
Jun 21, 2022 52.19 52.69 51.24 51.61 4,752,737 +0.35(+0.69%)
Jun 17, 2022 51.16 51.88 50.24 51.26 5,788,842 +0.24(+0.46%)
Jun 16, 2022 53.09 53.13 50.58 51.02 5,737,595 -3.61(-6.61%)
Jun 15, 2022 55.10 55.47 53.50 54.63 5,275,970 +0.19(+0.34%)
Jun 14, 2022 54.98 55.48 54.02 54.45 5,196,537 -0.43(-0.79%)
Jun 13, 2022 56.15 56.81 54.55 54.88 5,102,394 -2.96(-5.12%)
Jun 10, 2022 59.35 59.54 57.81 57.84 4,172,464 -2.60(-4.30%)
Jun 09, 2022 60.57 61.51 60.34 60.44 2,700,878 -0.28(-0.47%)
Jun 08, 2022 61.43 61.58 60.46 60.72 2,941,477 -1.22(-1.96%)
Jun 07, 2022 60.79 61.96 60.32 61.94 2,897,424 +0.26(+0.43%)
Jun 06, 2022 61.87 62.15 61.09 61.67 2,228,096 +0.29(+0.48%)
Jun 03, 2022 61.12 61.88 60.81 61.38 2,009,339 -0.63(-1.01%)
Jun 02, 2022 60.92 62.01 60.70 62.01 3,034,872 +1.41(+2.33%)
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.