Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.