Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	67.80	68.86	67.66	68.55	5,154,271	-0.01(-0.01%)
Feb 25, 2022	66.72	68.69	66.89	68.56	4,904,888	+2.09(+3.15%)
Feb 24, 2022	62.85	66.61	62.60	66.46	10,182,001	+1.69(+2.61%)
Feb 23, 2022	67.26	67.26	64.64	64.77	5,370,719	-1.81(-2.72%)
Feb 22, 2022	68.16	68.55	65.97	66.58	5,756,511	-2.20(-3.20%)
Feb 18, 2022				68.78	0	-0.05(-0.07%)
Feb 17, 2022	70.10	70.53	68.75	68.83	2,913,568	-1.85(-2.62%)
Feb 16, 2022	70.05	70.96	69.76	70.68	3,193,820	+0.26(+0.38%)
Feb 15, 2022	69.85	70.62	69.83	70.41	2,496,635	+1.37(+1.98%)
Feb 14, 2022	69.01	69.82	68.53	69.04	4,152,778	-0.08(-0.11%)
Feb 11, 2022	70.58	71.30	68.73	69.12	5,931,651	-1.09(-1.55%)
Feb 10, 2022	71.32	72.63	69.87	70.21	7,978,374	-2.63(-3.61%)
Feb 09, 2022	72.13	73.18	72.09	72.84	2,892,596	+1.66(+2.34%)
Feb 08, 2022	70.01	71.48	69.87	71.18	3,258,830	+1.10(+1.56%)
Feb 07, 2022	70.10	70.66	69.55	70.08	3,398,215	+0.09(+0.13%)
Feb 04, 2022	71.20	71.31	69.33	69.99	3,575,368	-1.53(-2.13%)
Feb 03, 2022	72.59	72.88	71.41	71.52	5,250,970	-1.76(-2.40%)
Feb 02, 2022	73.13	73.52	72.36	73.28	4,286,056	+0.44(+0.60%)

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.