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 (%)
Jan 31, 2023	66.18	68.71	66.18	68.68	2,220,528	+3.12(+4.77%)
Jan 30, 2023	65.74	66.72	65.54	65.56	1,589,213	-0.85(-1.28%)
Jan 27, 2023	65.47	66.76	65.41	66.41	1,255,480	+0.61(+0.93%)
Jan 26, 2023	65.94	66.47	65.08	65.79	1,998,106	+0.18(+0.27%)
Jan 25, 2023	64.63	65.68	64.40	65.62	1,276,941	+0.27(+0.41%)
Jan 24, 2023	64.80	66.20	64.69	65.35	1,323,799	+0.27(+0.41%)
Jan 23, 2023	64.44	65.26	64.07	65.08	2,182,779	+0.82(+1.28%)
Jan 20, 2023	62.77	64.28	62.27	64.26	1,763,766	+1.54(+2.46%)
Jan 19, 2023	64.12	64.27	62.69	62.72	1,976,143	-1.96(-3.03%)
Jan 18, 2023	65.74	66.50	64.65	64.68	1,566,726	-0.63(-0.97%)
Jan 17, 2023	65.42	65.95	65.19	65.31	1,328,380	-0.52(-0.80%)
Jan 13, 2023	64.43	65.97	64.42	65.83	2,097,304	+0.41(+0.62%)
Jan 12, 2023	65.67	65.74	64.35	65.43	2,004,714	+0.20(+0.30%)
Jan 11, 2023	64.06	65.25	64.00	65.23	2,051,493	+1.63(+2.57%)
Jan 10, 2023	62.56	63.60	62.43	63.60	1,892,760	+0.65(+1.04%)
Jan 09, 2023	63.38	63.92	62.91	62.95	1,596,199	+0.03(+0.05%)
Jan 06, 2023	62.07	63.13	61.70	62.92	3,006,234	+1.44(+2.35%)
Jan 05, 2023	61.17	61.72	60.53	61.47	2,117,142	-0.46(-0.75%)
Jan 04, 2023	61.18	62.24	61.04	61.94	3,612,764	+1.48(+2.45%)

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.