Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.93 +1.28 (+1.16%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.79 72.85 72.84 8,065,740 +1.76(+2.48%)
Jan 28, 2022 69.55 71.09 68.40 71.08 4,518,330 +1.66(+2.40%)
Jan 27, 2022 71.02 71.79 69.03 69.42 8,661,099 -1.06(-1.50%)
Jan 26, 2022 72.98 73.88 69.68 70.47 11,205,470 -1.71(-2.37%)
Jan 25, 2022 72.27 72.91 70.90 72.19 8,546,223 -1.38(-1.88%)
Jan 24, 2022 69.76 73.74 69.39 73.57 13,851,475 +2.30(+3.23%)
Jan 21, 2022 71.82 73.20 71.19 71.27 7,205,199 -0.81(-1.13%)
Jan 20, 2022 74.25 74.88 71.99 72.08 5,021,609 -1.52(-2.06%)
Jan 19, 2022 75.05 75.64 73.51 73.59 5,606,818 -1.39(-1.85%)
Jan 18, 2022 76.31 76.36 74.78 74.98 4,208,317 -2.20(-2.85%)
Jan 14, 2022 77.19 0 -1.64(-2.09%)
Jan 13, 2022 80.11 80.72 78.63 78.83 3,977,881 -0.32(-0.41%)
Jan 12, 2022 79.66 80.15 78.60 79.15 3,257,027 -0.03(-0.04%)
Jan 11, 2022 78.02 79.25 77.21 79.18 4,520,373 +1.40(+1.80%)
Jan 10, 2022 77.17 77.85 76.01 77.78 5,184,351 -0.22(-0.28%)
Jan 07, 2022 80.60 80.72 77.97 78.00 4,202,705 -2.78(-3.44%)
Jan 06, 2022 81.13 81.28 79.96 80.78 4,217,847 -0.21(-0.25%)
Jan 05, 2022 83.09 83.72 80.96 80.98 4,890,448 -2.28(-2.74%)
Jan 04, 2022 82.70 83.41 82.70 83.26 3,576,925 +0.97(+1.18%)
Jan 03, 2022 83.90 84.11 81.71 82.29 6,098,307 -1.64(-1.96%)
Dec 31, 2021 83.18 84.27 82.91 83.94 2,316,445 +0.71(+0.86%)
Dec 30, 2021 83.85 84.21 83.13 83.22 1,738,247 -0.51(-0.61%)
Dec 29, 2021 82.89 83.93 82.89 83.73 1,761,075 +0.77(+0.93%)
Dec 28, 2021 82.64 83.46 82.64 82.96 2,527,427 +0.23(+0.27%)
Dec 27, 2021 81.94 82.73 81.53 82.73 1,354,837 +1.19(+1.46%)
Dec 23, 2021 81.28 81.78 81.23 81.54 1,786,182 +0.45(+0.56%)
Dec 22, 2021 79.87 81.21 79.87 81.09 3,113,249 +1.17(+1.47%)
Dec 21, 2021 78.62 79.94 78.44 79.92 5,524,719 +2.05(+2.63%)
Dec 20, 2021 78.74 78.82 76.92 77.87 9,960,006 -1.81(-2.27%)
Dec 17, 2021 80.97 81.19 79.51 79.68 12,912,516 -1.90(-2.32%)
Dec 16, 2021 82.93 83.03 81.25 81.58 4,306,672 -1.32(-1.59%)
Dec 15, 2021 81.44 82.93 80.85 82.89 4,732,729 +1.25(+1.53%)
Dec 14, 2021 81.99 82.40 81.14 81.64 3,883,222 -1.05(-1.26%)
Dec 13, 2021 84.41 84.61 82.65 82.69 2,996,680 -1.59(-1.89%)
Dec 10, 2021 83.73 84.29 83.15 84.28 3,328,366 +0.77(+0.92%)
Dec 09, 2021 84.06 84.61 83.49 83.51 2,186,004 -0.33(-0.40%)
Dec 08, 2021 83.71 84.04 83.20 83.84 2,124,149 +0.44(+0.53%)
Dec 07, 2021 83.30 84.18 83.00 83.40 2,362,331 +1.09(+1.33%)
Dec 06, 2021 81.55 82.82 81.24 82.31 4,009,504 +1.62(+2.01%)
Dec 03, 2021 81.20 81.58 79.96 80.69 4,554,976 -0.28(-0.35%)
Dec 02, 2021 78.77 81.32 78.69 80.97 4,075,718 +2.69(+3.43%)
Dec 01, 2021 79.83 80.74 78.28 78.28 3,524,381 -0.19(-0.24%)
Nov 30, 2021 79.93 80.58 78.28 78.47 3,928,018 -2.00(-2.49%)
Nov 29, 2021 81.05 81.32 79.84 80.47 2,213,717 +0.06(+0.07%)
Nov 26, 2021 80.10 81.26 79.79 80.41 2,213,959 -1.49(-1.82%)
Nov 24, 2021 81.78 82.16 81.35 81.91 2,477,607 -0.14(-0.17%)
Nov 23, 2021 81.83 82.26 81.05 82.04 2,102,267 -0.05(-0.06%)
Nov 22, 2021 82.42 83.08 82.04 82.09 1,977,208 -0.02(-0.02%)
Nov 19, 2021 81.60 83.17 81.60 82.11 1,936,561 +0.19(+0.23%)
Nov 18, 2021 82.07 81.96 81.76 81.93 2,033,299 +0.23(+0.29%)
Nov 17, 2021 82.00 82.12 81.18 81.69 1,452,128 -0.11(-0.13%)
Nov 16, 2021 80.66 82.15 80.58 81.80 1,742,661 +1.55(+1.94%)
Nov 15, 2021 80.97 80.97 80.09 80.25 996,603 -0.30(-0.38%)
Nov 12, 2021 79.45 80.67 79.20 80.55 1,935,732 +1.57(+1.99%)
Nov 11, 2021 79.02 79.27 78.68 78.98 947,957 +0.42(+0.53%)
Nov 10, 2021 79.47 78.56 2,036,543 -1.19(-1.49%)
Nov 09, 2021 78.45 79.92 78.44 79.75 1,739,501 +1.48(+1.88%)
Nov 08, 2021 78.51 78.97 77.74 78.27 1,673,769 +0.06(+0.07%)
Nov 05, 2021 78.16 78.86 77.88 78.21 1,396,136 +0.59(+0.76%)
Nov 04, 2021 77.43 78.74 77.36 77.63 1,879,845 +0.72(+0.94%)
Nov 03, 2021 76.27 77.61 76.27 76.91 1,225,559 +0.54(+0.70%)
Nov 02, 2021 76.72 76.75 75.99 76.37 1,705,227 -0.34(-0.45%)
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.