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 (%)
Jan 31, 2020 46.26 46.37 45.12 45.23 2,203,067 -1.12(-2.41%)
Jan 30, 2020 46.17 46.56 45.90 46.35 1,475,898 -0.06(-0.12%)
Jan 29, 2020 46.98 47.16 46.29 46.40 1,473,406 -0.42(-0.90%)
Jan 28, 2020 46.27 47.12 46.19 46.83 1,867,582 +0.90(+1.95%)
Jan 27, 2020 45.62 46.27 45.54 45.93 1,923,059 -0.38(-0.81%)
Jan 24, 2020 46.96 47.09 46.07 46.31 2,098,990 -0.62(-1.31%)
Jan 23, 2020 46.35 47.06 46.17 46.92 2,546,209 +0.55(+1.18%)
Jan 22, 2020 46.33 46.72 46.18 46.38 2,021,597 +0.18(+0.40%)
Jan 21, 2020 45.73 46.24 45.69 46.19 2,631,052 +0.37(+0.80%)
Jan 17, 2020 46.09 46.18 45.80 45.83 2,477,282 -0.01(-0.02%)
Jan 16, 2020 45.71 45.87 45.50 45.84 1,281,556 +0.35(+0.76%)
Jan 15, 2020 44.88 45.58 44.88 45.49 2,310,937 +0.54(+1.20%)
Jan 14, 2020 44.77 45.14 44.71 44.95 1,821,184 +0.16(+0.37%)
Jan 13, 2020 44.49 44.82 44.44 44.79 1,554,751 +0.37(+0.82%)
Jan 10, 2020 44.38 44.66 44.18 44.42 1,063,413 +0.06(+0.13%)
Jan 09, 2020 44.45 44.62 44.29 44.36 1,339,405 +0.10(+0.22%)
Jan 08, 2020 44.16 44.75 44.04 44.27 2,417,486 +0.42(+0.97%)
Jan 07, 2020 43.96 44.15 43.83 43.84 3,400,349 -0.20(-0.46%)
Jan 06, 2020 43.49 44.07 43.42 44.05 1,896,870 +0.33(+0.75%)
Jan 03, 2020 43.47 43.81 43.47 43.72 911,660 -0.23(-0.53%)
Jan 02, 2020 44.00 44.09 43.54 43.95 1,494,092 +0.13(+0.31%)
Dec 31, 2019 43.62 43.96 43.58 43.81 977,098 +0.07(+0.15%)
Dec 30, 2019 43.84 43.90 43.51 43.75 1,088,649 -0.11(-0.24%)
Dec 27, 2019 43.94 44.05 43.81 43.85 843,522 -0.09(-0.20%)
Dec 26, 2019 44.07 44.07 43.66 43.94 1,901,069 -0.05(-0.11%)
Dec 24, 2019 43.72 44.01 43.72 43.99 1,067,256 +0.27(+0.62%)
Dec 23, 2019 44.12 44.25 43.69 43.72 1,973,747 -0.34(-0.76%)
Dec 20, 2019 43.63 44.12 43.63 44.06 3,361,729 +0.44(+1.02%)
Dec 19, 2019 43.70 43.76 43.37 43.61 2,477,304 -0.17(-0.39%)
Dec 18, 2019 44.01 44.14 43.62 43.78 1,752,290 -0.20(-0.46%)
Dec 17, 2019 44.10 44.26 43.91 43.99 1,648,133 -0.10(-0.22%)
Dec 16, 2019 44.11 44.34 43.95 44.08 1,469,653 +0.10(+0.22%)
Dec 13, 2019 44.12 44.26 43.75 43.99 2,122,297 -0.12(-0.28%)
Dec 12, 2019 44.19 44.42 44.04 44.11 2,987,429 -0.08(-0.17%)
Dec 11, 2019 43.77 44.23 43.66 44.19 971,064 +0.38(+0.88%)
Dec 10, 2019 44.03 44.06 43.68 43.80 975,998 -0.26(-0.59%)
Dec 09, 2019 44.08 44.28 43.93 44.06 1,187,495 -0.12(-0.26%)
Dec 06, 2019 44.37 44.44 44.10 44.18 1,947,304 +0.19(+0.44%)
Dec 05, 2019 43.58 44.03 43.58 43.99 1,277,661 +0.43(+0.99%)
Dec 04, 2019 43.27 43.76 43.27 43.55 1,617,272 +0.37(+0.87%)
Dec 03, 2019 43.24 43.26 42.92 43.18 2,295,791 -0.34(-0.77%)
Dec 02, 2019 44.04 44.11 43.48 43.52 2,405,010 -0.60(-1.35%)
Nov 29, 2019 44.47 44.49 44.05 44.11 763,993 -0.37(-0.82%)
Nov 27, 2019 44.67 44.84 44.43 44.48 2,288,233 -0.12(-0.26%)
Nov 26, 2019 44.02 44.60 44.02 44.59 3,789,029 +0.66(+1.51%)
Nov 25, 2019 43.56 44.00 43.56 43.93 2,238,239 +0.47(+1.08%)
Nov 22, 2019 43.36 43.53 43.28 43.46 1,584,097 +0.14(+0.33%)
Nov 21, 2019 43.63 43.77 43.30 43.31 1,716,322 -0.29(-0.66%)
Nov 20, 2019 43.62 44.00 43.38 43.60 1,630,690 +0.01(+0.02%)
Nov 19, 2019 44.00 44.11 43.58 43.59 2,190,508 -0.48(-1.09%)
Nov 18, 2019 43.89 44.22 43.89 44.07 1,665,604 +0.19(+0.44%)
Nov 15, 2019 44.32 44.39 43.79 43.88 1,863,399 -0.28(-0.63%)
Nov 14, 2019 43.86 44.28 43.86 44.16 1,706,754 +0.18(+0.41%)
Nov 13, 2019 43.77 44.06 43.76 43.98 1,471,984 +0.04(+0.09%)
Nov 12, 2019 44.02 44.17 43.55 43.94 2,642,240 +0.14(+0.33%)
Nov 11, 2019 43.26 43.81 43.25 43.79 1,651,761 +0.36(+0.82%)
Nov 08, 2019 43.32 43.55 43.26 43.44 1,630,630 +0.05(+0.11%)
Nov 07, 2019 44.04 44.11 43.30 43.39 2,827,758 -0.49(-1.12%)
Nov 06, 2019 43.73 43.91 43.39 43.88 1,489,674 +0.22(+0.51%)
Nov 05, 2019 43.85 43.94 43.47 43.66 1,952,177 -0.25(-0.57%)
Nov 04, 2019 44.51 44.61 43.76 43.91 2,140,399 -0.35(-0.78%)
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.