Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 61.43 61.64 60.17 60.60 3,270,211 -0.61(-0.99%)
May 31, 2022 61.34 61.72 60.44 61.20 3,024,600 -0.79(-1.28%)
May 27, 2022 61.27 62.02 61.08 62.00 2,655,350 +1.24(+2.03%)
May 26, 2022 59.19 61.01 59.17 60.76 3,672,606 +2.29(+3.92%)
May 25, 2022 56.28 58.81 56.15 58.47 4,942,630 +1.99(+3.52%)
May 24, 2022 57.44 57.69 55.45 56.48 5,636,286 -1.52(-2.62%)
May 23, 2022 58.41 58.54 57.20 58.00 3,501,530 +0.02(+0.03%)
May 20, 2022 58.80 58.94 56.30 57.98 3,970,842 -0.19(-0.32%)
May 19, 2022 57.37 59.28 57.15 58.16 3,663,392 +0.43(+0.75%)
May 18, 2022 59.66 59.73 57.43 57.73 4,383,358 -3.35(-5.49%)
May 17, 2022 60.74 61.25 59.33 61.09 3,722,802 +1.60(+2.69%)
May 16, 2022 59.82 60.04 58.12 59.49 2,884,324 -0.63(-1.04%)
May 13, 2022 59.55 60.61 59.33 60.12 4,430,063 +1.19(+2.01%)
May 12, 2022 56.63 59.45 56.42 58.93 6,139,109 +1.95(+3.43%)
May 11, 2022 58.89 59.77 56.90 56.98 6,798,934 -2.12(-3.58%)
May 10, 2022 61.05 61.48 58.32 59.10 5,972,049 -0.82(-1.37%)
May 09, 2022 59.32 60.88 59.14 59.92 5,269,582 -0.25(-0.42%)
May 06, 2022 60.58 60.67 58.73 60.17 6,624,515 -0.89(-1.46%)
May 05, 2022 63.29 63.44 60.35 61.07 6,307,137 -3.13(-4.87%)
May 04, 2022 61.91 64.32 60.76 64.19 7,495,629 +2.06(+3.31%)
May 03, 2022 61.44 62.43 61.07 62.14 4,968,690 +0.71(+1.15%)
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.