Skip to main content

S&P Homebuilders SPDR (NY: XHB )

110.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.33 32.46 32.06 32.28 1,983,509 -0.16(-0.49%)
Jan 30, 2017 32.39 32.45 31.97 32.44 1,882,900 -0.41(-1.25%)
Jan 27, 2017 33.30 33.30 32.79 32.86 1,644,211 -0.36(-1.07%)
Jan 26, 2017 33.48 33.64 33.19 33.21 2,451,525 -0.22(-0.67%)
Jan 25, 2017 33.15 33.63 33.15 33.44 2,233,167 +0.37(+1.13%)
Jan 24, 2017 32.40 33.12 32.40 33.06 3,487,839 +0.95(+2.94%)
Jan 23, 2017 31.94 32.16 31.94 32.12 1,411,291 +0.10(+0.32%)
Jan 20, 2017 32.06 32.11 31.86 32.01 1,667,407 +0.15(+0.47%)
Jan 19, 2017 32.11 32.29 31.79 31.86 1,692,060 -0.22(-0.67%)
Jan 18, 2017 32.10 32.19 31.93 32.08 2,197,229 +0.00(+0.00%)
Jan 17, 2017 31.95 32.25 31.95 32.08 1,647,046 -0.07(-0.23%)
Jan 13, 2017 32.15 32.15 32.15 0 +0.15(+0.47%)
Jan 12, 2017 32.04 32.04 31.55 32.00 2,934,499 -0.10(-0.32%)
Jan 11, 2017 31.88 32.12 31.85 32.11 1,411,718 +0.12(+0.38%)
Jan 10, 2017 31.81 32.14 31.81 31.98 1,797,681 +0.15(+0.47%)
Jan 09, 2017 31.94 32.08 31.79 31.84 2,168,585 -0.20(-0.61%)
Jan 06, 2017 32.28 32.47 32.03 32.03 1,606,082 -0.26(-0.81%)
Jan 05, 2017 32.31 32.47 32.12 32.29 1,243,545 -0.17(-0.52%)
Jan 04, 2017 32.03 32.52 32.03 32.46 2,394,514 +0.50(+1.55%)
Jan 03, 2017 31.79 32.13 31.62 31.97 3,598,881 +0.29(+0.92%)
Dec 30, 2016 31.68 31.68 31.68 0 -0.23(-0.73%)
Dec 29, 2016 31.94 32.17 31.87 31.91 1,436,671 -0.05(-0.15%)
Dec 28, 2016 32.39 32.62 31.91 31.96 1,329,634 -0.36(-1.13%)
Dec 27, 2016 32.11 32.35 32.11 32.32 1,721,560 +0.24(+0.76%)
Dec 23, 2016 32.08 32.08 32.08 0 -0.07(-0.20%)
Dec 22, 2016 32.70 32.85 32.11 32.14 2,336,898 -0.64(-1.94%)
Dec 21, 2016 32.57 32.88 32.57 32.78 2,202,254 +0.16(+0.49%)
Dec 20, 2016 32.42 32.65 32.38 32.62 1,332,576 +0.14(+0.43%)
Dec 19, 2016 32.41 32.80 32.36 32.48 1,925,761 +0.12(+0.38%)
Dec 16, 2016 32.38 32.58 32.27 32.36 2,259,925 +0.07(+0.21%)
Dec 15, 2016 32.75 33.04 32.24 32.29 3,552,185 -0.35(-1.09%)
Dec 14, 2016 32.99 33.25 32.62 32.64 4,346,067 -0.40(-1.21%)
Dec 13, 2016 33.08 33.40 32.91 33.05 1,288,170 +0.07(+0.23%)
Dec 12, 2016 32.92 33.14 32.83 32.97 1,738,743 -0.19(-0.56%)
Dec 09, 2016 33.11 33.26 32.94 33.16 1,722,711 -0.13(-0.39%)
Dec 08, 2016 32.96 33.42 32.83 33.29 2,215,026 +0.37(+1.13%)
Dec 07, 2016 32.12 32.96 32.09 32.92 4,120,589 +0.82(+2.56%)
Dec 06, 2016 31.94 32.11 31.69 32.09 1,567,079 +0.31(+0.97%)
Dec 05, 2016 31.57 31.88 31.35 31.79 1,622,712 +0.38(+1.22%)
Dec 02, 2016 31.28 31.66 31.28 31.40 1,635,730 +0.09(+0.30%)
Dec 01, 2016 31.53 31.81 31.26 31.31 3,345,927 -0.30(-0.95%)
Nov 30, 2016 32.18 32.18 31.60 31.61 1,761,288 -0.46(-1.43%)
Nov 29, 2016 31.92 32.17 31.89 32.07 784,736 +0.17(+0.53%)
Nov 28, 2016 32.22 32.22 31.73 31.90 1,861,255 -0.41(-1.27%)
Nov 25, 2016 32.14 32.36 32.04 32.31 801,360 +0.23(+0.73%)
Nov 23, 2016 32.08 32.08 32.08 0 +0.10(+0.32%)
Nov 22, 2016 31.83 32.00 31.80 31.97 1,856,384 +0.12(+0.38%)
Nov 21, 2016 31.74 31.88 31.46 31.85 1,941,457 +0.21(+0.68%)
Nov 18, 2016 31.64 31.79 31.51 31.64 1,956,838 -0.01(-0.03%)
Nov 17, 2016 31.37 31.68 31.30 31.65 4,664,227 +0.63(+2.02%)
Nov 16, 2016 31.15 31.23 30.99 31.02 3,405,269 -0.28(-0.89%)
Nov 15, 2016 31.48 31.55 31.05 31.30 3,725,656 +0.00(+0.00%)
Nov 14, 2016 30.94 31.32 30.94 31.30 5,495,906 +0.38(+1.24%)
Nov 11, 2016 30.84 31.11 30.76 30.92 3,781,012 -0.01(-0.03%)
Nov 10, 2016 30.27 31.02 30.11 30.93 4,862,650 +0.78(+2.57%)
Nov 09, 2016 29.15 30.32 29.15 30.15 6,448,006 +0.38(+1.29%)
Nov 08, 2016 29.55 29.88 29.37 29.77 4,125,292 -0.05(-0.16%)
Nov 07, 2016 29.66 29.86 29.66 29.82 2,477,883 +0.51(+1.75%)
Nov 04, 2016 29.09 29.71 28.93 29.30 5,518,354 +0.40(+1.39%)
Nov 03, 2016 29.13 29.15 28.87 28.90 1,987,680 -0.10(-0.35%)
Nov 02, 2016 29.12 29.40 28.91 29.00 3,028,844 -0.16(-0.54%)
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.