Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.58	40.04	39.54	39.93	1,817,536	+0.46(+1.16%)
Jun 27, 2019	39.13	39.51	39.00	39.47	1,880,502	+0.59(+1.53%)
Jun 26, 2019	38.86	39.04	38.55	38.88	1,960,683	+0.10(+0.25%)
Jun 25, 2019	39.45	39.54	38.66	38.78	4,158,649	-0.47(-1.20%)
Jun 24, 2019	39.38	39.56	39.21	39.25	1,642,070	-0.12(-0.32%)
Jun 21, 2019	39.72	39.75	39.29	39.38	2,304,668	-0.39(-0.98%)
Jun 20, 2019	39.59	39.84	39.22	39.77	5,324,711	+0.45(+1.14%)
Jun 19, 2019	39.55	39.59	38.93	39.32	4,224,706	-0.22(-0.56%)
Jun 18, 2019	39.59	39.99	39.37	39.54	2,196,049	+0.18(+0.46%)
Jun 17, 2019	39.74	39.77	39.24	39.35	1,949,272	-0.29(-0.72%)
Jun 14, 2019	39.48	39.70	39.30	39.64	1,703,218	+0.12(+0.31%)
Jun 13, 2019	39.14	39.52	39.14	39.52	1,686,777	+0.66(+1.70%)
Jun 12, 2019	38.91	39.14	38.82	38.86	1,083,614	-0.04(-0.10%)
Jun 11, 2019	39.34	39.46	38.60	38.90	1,993,118	-0.16(-0.42%)
Jun 10, 2019	39.11	39.40	38.96	39.06	2,061,318	+0.17(+0.44%)
Jun 07, 2019	38.73	39.08	38.69	38.89	938,700	+0.24(+0.62%)
Jun 06, 2019	38.56	38.75	38.24	38.65	2,664,950	+0.11(+0.27%)
Jun 05, 2019	38.48	38.57	38.01	38.54	2,512,095	+0.23(+0.60%)
Jun 04, 2019	37.52	38.33	37.52	38.31	2,326,932	+1.12(+3.01%)

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.