S&P Homebuilders SPDR (NY: XHB )

67.45 +0.68 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 66.21 68.06 66.10 67.45 2,256,362 +0.68(+1.02%)
Aug 15, 2022 66.40 66.91 66.00 66.77 1,592,833 +0.07(+0.10%)
Aug 12, 2022 65.67 66.74 65.55 66.70 2,101,324 +1.24(+1.89%)
Aug 11, 2022 65.41 66.55 65.34 65.46 2,626,310 +0.54(+0.83%)
Aug 10, 2022 64.21 65.48 64.14 64.92 3,256,443 +2.18(+3.47%)
Aug 09, 2022 64.12 64.28 62.50 62.74 2,063,211 -2.13(-3.28%)
Aug 08, 2022 64.46 65.73 64.46 64.87 2,297,176 +0.75(+1.17%)
Aug 05, 2022 63.24 64.20 62.70 64.12 2,861,175 +0.20(+0.31%)
Aug 04, 2022 62.65 64.22 62.59 63.92 2,115,014 +1.09(+1.73%)
Aug 03, 2022 62.81 63.22 61.98 62.83 2,075,085 +0.37(+0.59%)
Aug 02, 2022 63.98 63.98 62.43 62.46 2,415,752 -1.97(-3.06%)
Aug 01, 2022 63.92 64.80 63.31 64.43 2,580,219 +0.43(+0.67%)
Jul 29, 2022 63.36 64.20 62.82 64.00 2,394,553 +0.69(+1.09%)
Jul 28, 2022 62.33 63.40 61.75 63.31 3,109,970 +1.28(+2.06%)
Jul 27, 2022 61.04 62.36 60.33 62.03 3,903,966 +1.26(+2.07%)
Jul 26, 2022 61.19 61.21 60.28 60.77 2,388,824 -0.62(-1.01%)
Jul 25, 2022 62.00 62.08 60.95 61.39 2,415,478 -0.79(-1.27%)
Jul 22, 2022 62.21 63.20 61.51 62.18 2,829,080 +0.21(+0.34%)
Jul 21, 2022 60.64 62.00 60.01 61.97 3,353,930 +1.27(+2.09%)
Jul 20, 2022 60.32 60.77 59.72 60.70 2,639,939 +0.33(+0.55%)
Jul 19, 2022 59.03 60.50 58.74 60.37 3,416,076 +1.97(+3.37%)
Jul 18, 2022 59.05 59.52 58.23 58.40 2,282,980 -0.26(-0.44%)
Jul 15, 2022 58.76 59.03 57.61 58.66 2,061,749 +0.70(+1.21%)
Jul 14, 2022 57.53 58.03 56.84 57.96 2,705,393 -0.64(-1.09%)
Jul 13, 2022 57.43 58.88 56.75 58.60 4,165,927 +0.10(+0.17%)
Jul 12, 2022 58.00 59.60 58.00 58.50 2,165,659 +0.41(+0.71%)
Jul 11, 2022 58.11 58.66 57.99 58.09 2,188,669 -0.29(-0.50%)
Jul 08, 2022 58.13 58.71 57.80 58.38 1,968,594 -0.03(-0.05%)
Jul 07, 2022 57.81 58.48 57.21 58.41 2,118,510 +0.83(+1.44%)
Jul 06, 2022 58.06 58.70 56.70 57.58 2,531,226 -0.37(-0.64%)
Jul 05, 2022 55.76 57.99 55.57 57.95 3,063,965 +1.39(+2.46%)
Jul 01, 2022 54.80 56.75 54.77 56.56 3,207,249 +1.85(+3.38%)
Jun 30, 2022 54.20 55.37 53.49 54.71 4,013,358 -0.23(-0.42%)
Jun 29, 2022 55.08 55.21 54.03 54.94 3,241,768 -0.23(-0.42%)
Jun 28, 2022 56.54 57.10 55.14 55.17 2,520,834 -1.17(-2.08%)
Jun 27, 2022 56.43 56.89 55.84 56.34 2,598,006 +0.08(+0.14%)
Jun 24, 2022 55.24 56.58 55.00 56.26 4,346,237 +1.53(+2.80%)
Jun 23, 2022 53.02 54.85 53.00 54.73 4,484,074 +1.89(+3.58%)
Jun 22, 2022 51.69 53.27 51.54 52.84 3,614,964 +0.35(+0.67%)
Jun 21, 2022 53.08 53.59 52.11 52.49 4,673,216 +0.22(+0.42%)
Jun 17, 2022 52.17 52.91 51.23 52.27 5,676,936 +0.24(+0.46%)
Jun 16, 2022 54.14 54.18 51.58 52.03 5,626,680 -3.68(-6.61%)
Jun 15, 2022 56.19 56.56 54.55 55.71 5,173,979 +0.19(+0.34%)
Jun 14, 2022 56.06 56.57 55.09 55.52 5,096,081 -0.44(-0.79%)
Jun 13, 2022 57.26 57.93 55.62 55.96 5,003,758 -3.02(-5.12%)
Jun 10, 2022 60.52 60.71 58.95 58.98 4,091,805 -2.65(-4.30%)
Jun 09, 2022 61.76 62.72 61.53 61.63 2,648,667 -0.29(-0.47%)
Jun 08, 2022 62.64 62.79 61.65 61.92 2,884,615 -1.24(-1.96%)
Jun 07, 2022 61.99 63.19 61.51 63.16 2,841,413 +0.27(+0.43%)
Jun 06, 2022 63.09 63.38 62.29 62.89 2,185,024 +0.30(+0.48%)
Jun 03, 2022 62.32 63.10 62.01 62.59 1,970,496 -0.64(-1.01%)
Jun 02, 2022 62.12 63.23 61.90 63.23 2,976,204 +1.44(+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.