Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.61 +0.96 (+0.87%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.35 35.08 34.15 34.98 4,013,051 +0.62(+1.80%)
Jan 30, 2019 34.18 34.47 33.74 34.36 4,277,287 +0.28(+0.81%)
Jan 29, 2019 33.34 34.14 32.99 34.08 3,255,397 +0.37(+1.10%)
Jan 28, 2019 33.26 33.88 33.18 33.71 2,500,081 +0.12(+0.37%)
Jan 25, 2019 33.70 34.14 33.39 33.58 5,337,089 +0.18(+0.54%)
Jan 24, 2019 32.91 33.42 32.90 33.40 3,061,877 +0.48(+1.45%)
Jan 23, 2019 33.08 33.35 32.58 32.93 2,925,718 -0.13(-0.40%)
Jan 22, 2019 33.47 33.47 32.88 33.06 5,605,283 -0.58(-1.73%)
Jan 18, 2019 33.46 33.92 33.35 33.64 4,070,119 +0.31(+0.92%)
Jan 17, 2019 32.89 33.51 32.73 33.34 4,363,612 +0.23(+0.69%)
Jan 16, 2019 33.46 33.59 33.11 33.11 3,763,147 -0.33(-1.00%)
Jan 15, 2019 33.40 33.56 33.05 33.44 2,971,575 -0.07(-0.20%)
Jan 14, 2019 33.56 33.77 33.47 33.51 1,968,683 -0.24(-0.71%)
Jan 11, 2019 33.53 33.93 33.45 33.75 2,961,927 +0.05(+0.14%)
Jan 10, 2019 33.55 33.78 33.35 33.70 7,365,106 -0.08(-0.23%)
Jan 09, 2019 33.20 34.01 32.89 33.77 6,649,119 +0.70(+2.10%)
Jan 08, 2019 33.09 33.14 32.64 33.08 4,461,190 +0.26(+0.78%)
Jan 07, 2019 32.25 33.14 32.01 32.82 4,970,314 +0.72(+2.26%)
Jan 04, 2019 31.30 32.25 31.24 32.10 6,291,538 +1.19(+3.86%)
Jan 03, 2019 31.06 31.41 30.71 30.90 4,774,184 -0.38(-1.22%)
Jan 02, 2019 30.50 31.46 30.43 31.29 3,420,988 +0.28(+0.89%)
Dec 31, 2018 31.00 31.29 30.44 31.01 3,435,008 +0.14(+0.46%)
Dec 28, 2018 31.08 31.40 30.67 30.87 3,914,278 -0.04(-0.12%)
Dec 27, 2018 30.26 30.92 29.85 30.90 5,356,017 +0.20(+0.65%)
Dec 26, 2018 29.45 30.73 29.14 30.70 6,272,078 +1.39(+4.75%)
Dec 24, 2018 29.71 29.93 29.26 29.31 3,833,526 -0.67(-2.23%)
Dec 21, 2018 30.85 31.32 29.89 29.98 6,272,032 -0.79(-2.58%)
Dec 20, 2018 30.91 31.47 30.52 30.77 8,620,229 -0.33(-1.07%)
Dec 19, 2018 31.53 32.25 30.99 31.10 7,013,638 -0.39(-1.24%)
Dec 18, 2018 31.27 31.87 31.17 31.49 5,895,325 +0.43(+1.38%)
Dec 17, 2018 31.35 31.77 30.89 31.07 5,929,320 -0.40(-1.27%)
Dec 14, 2018 31.55 32.05 31.37 31.47 4,604,154 -0.36(-1.13%)
Dec 13, 2018 32.21 32.38 31.77 31.83 2,846,569 -0.31(-0.97%)
Dec 12, 2018 31.99 32.58 31.85 32.14 4,621,372 +0.40(+1.26%)
Dec 11, 2018 32.32 32.57 31.68 31.74 4,527,521 -0.24(-0.74%)
Dec 10, 2018 32.52 32.72 31.61 31.98 7,196,951 -0.55(-1.69%)
Dec 07, 2018 32.93 33.34 32.43 32.53 8,722,037 -0.41(-1.24%)
Dec 06, 2018 32.23 32.96 32.00 32.94 7,846,419 +0.28(+0.87%)
Dec 04, 2018 33.91 33.93 32.59 32.65 9,872,576 -1.60(-4.66%)
Dec 03, 2018 34.28 34.40 33.58 34.25 4,884,554 +0.53(+1.58%)
Nov 30, 2018 33.57 33.77 33.42 33.72 2,743,324 +0.09(+0.25%)
Nov 29, 2018 33.81 33.93 33.39 33.63 6,435,485 -0.26(-0.76%)
Nov 28, 2018 33.09 33.89 32.41 33.89 13,243,430 +0.82(+2.47%)
Nov 27, 2018 32.96 33.20 32.86 33.07 3,589,421 -0.05(-0.14%)
Nov 26, 2018 32.98 33.23 32.83 33.12 3,815,262 +0.33(+1.01%)
Nov 23, 2018 32.53 33.05 32.51 32.79 1,411,842 +0.10(+0.32%)
Nov 21, 2018 32.68 32.68 32.68 0 +0.44(+1.35%)
Nov 20, 2018 31.85 32.67 31.70 32.24 3,773,089 -0.12(-0.38%)
Nov 19, 2018 32.40 32.66 32.12 32.37 4,122,744 -0.11(-0.35%)
Nov 16, 2018 31.91 32.54 31.88 32.48 4,097,766 +0.23(+0.71%)
Nov 15, 2018 32.00 32.38 31.62 32.25 3,983,404 -0.28(-0.88%)
Nov 14, 2018 33.15 33.39 32.29 32.54 3,675,657 -0.34(-1.04%)
Nov 13, 2018 32.60 33.28 32.58 32.88 4,999,941 +0.40(+1.23%)
Nov 12, 2018 32.72 32.96 32.45 32.48 5,575,143 -0.42(-1.27%)
Nov 09, 2018 33.09 33.38 32.72 32.90 2,852,227 -0.38(-1.14%)
Nov 08, 2018 33.31 33.73 32.92 33.28 3,791,899 -0.38(-1.13%)
Nov 07, 2018 33.77 33.80 33.11 33.66 3,385,188 +0.21(+0.62%)
Nov 06, 2018 33.44 33.70 33.33 33.45 2,277,754 -0.09(-0.28%)
Nov 05, 2018 33.16 33.62 33.06 33.54 2,346,719 +0.35(+1.06%)
Nov 02, 2018 33.49 33.63 32.83 33.19 4,441,221 -0.14(-0.43%)
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.