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 (%)
Mar 28, 2024 111.16 111.71 111.70 111.59 1,984,496 +0.94(+0.85%)
Mar 27, 2024 110.12 110.69 109.74 110.65 1,854,104 +1.32(+1.21%)
Mar 26, 2024 109.91 110.15 109.22 109.33 1,105,615 -0.21(-0.19%)
Mar 25, 2024 110.46 110.67 109.53 109.54 1,515,909 -0.70(-0.63%)
Mar 22, 2024 111.03 111.21 110.05 110.24 1,743,664 -0.81(-0.73%)
Mar 21, 2024 109.28 111.37 109.27 111.05 3,335,500 +2.61(+2.41%)
Mar 20, 2024 106.61 108.72 106.29 108.44 2,832,469 +1.92(+1.80%)
Mar 19, 2024 104.69 106.58 104.59 106.52 2,589,293 +1.85(+1.77%)
Mar 18, 2024 105.70 106.07 104.49 104.67 1,638,385 -0.35(-0.34%)
Mar 15, 2024 104.28 105.54 103.85 105.02 2,763,514 +0.30(+0.29%)
Mar 14, 2024 106.47 106.99 103.82 104.72 4,847,429 -1.98(-1.85%)
Mar 13, 2024 105.61 107.39 105.61 106.70 2,532,832 +1.58(+1.50%)
Mar 12, 2024 103.69 105.37 103.19 105.12 2,196,146 +1.47(+1.42%)
Mar 11, 2024 104.45 104.45 102.59 103.65 2,312,542 -0.94(-0.90%)
Mar 08, 2024 106.20 106.74 104.46 104.59 2,932,173 -1.28(-1.21%)
Mar 07, 2024 105.00 106.27 105.00 105.87 2,758,632 +1.66(+1.59%)
Mar 06, 2024 104.21 104.58 103.61 104.21 1,840,222 +0.94(+0.91%)
Mar 05, 2024 103.87 104.98 102.78 103.28 1,995,815 -1.12(-1.07%)
Mar 04, 2024 104.56 105.31 104.25 104.39 2,460,616 +0.17(+0.16%)
Mar 01, 2024 102.88 104.32 102.40 104.22 2,108,429 +1.32(+1.28%)
Feb 29, 2024 102.52 103.16 102.18 102.91 2,169,107 +0.81(+0.79%)
Feb 28, 2024 101.68 102.69 101.51 102.10 1,205,790 -0.10(-0.10%)
Feb 27, 2024 102.34 102.58 101.59 102.20 1,873,812 +0.81(+0.80%)
Feb 26, 2024 101.02 101.83 101.02 101.39 1,494,800 +0.06(+0.06%)
Feb 23, 2024 100.82 101.73 100.67 101.33 2,825,593 +0.92(+0.92%)
Feb 22, 2024 99.80 100.62 99.49 100.41 2,323,741 +1.68(+1.70%)
Feb 21, 2024 98.86 99.35 97.90 98.73 2,806,124 +0.33(+0.33%)
Feb 20, 2024 97.24 98.50 96.96 98.40 1,810,730 +0.02(+0.02%)
Feb 16, 2024 98.43 99.41 98.35 98.38 2,271,001 -1.20(-1.20%)
Feb 15, 2024 99.68 99.75 98.73 99.58 1,936,928 +0.57(+0.57%)
Feb 14, 2024 98.39 99.22 97.63 99.01 2,758,901 +1.79(+1.84%)
Feb 13, 2024 96.52 98.09 95.98 97.22 6,057,848 -3.19(-3.18%)
Feb 12, 2024 98.86 100.63 98.86 100.42 3,210,397 +1.69(+1.71%)
Feb 09, 2024 98.38 98.98 97.77 98.73 3,225,101 +0.28(+0.28%)
Feb 08, 2024 97.60 98.51 97.44 98.45 4,315,564 +1.68(+1.73%)
Feb 07, 2024 96.07 97.39 95.94 96.77 3,344,162 +1.66(+1.74%)
Feb 06, 2024 94.86 95.38 94.40 95.12 2,099,744 +0.29(+0.31%)
Feb 05, 2024 95.14 95.23 93.65 94.83 4,619,815 -1.32(-1.37%)
Feb 02, 2024 94.91 96.69 93.97 96.15 4,554,725 +0.13(+0.14%)
Feb 01, 2024 94.64 96.09 93.84 96.02 3,674,604 +2.37(+2.53%)
Jan 31, 2024 94.97 95.50 93.46 93.65 4,362,485 -1.79(-1.87%)
Jan 30, 2024 94.97 95.87 94.88 95.44 3,123,395 +0.09(+0.09%)
Jan 29, 2024 94.56 95.50 94.23 95.35 3,112,383 +0.80(+0.84%)
Jan 26, 2024 94.65 95.11 93.99 94.55 3,133,787 +0.02(+0.02%)
Jan 25, 2024 93.76 94.56 93.29 94.53 3,526,811 +1.83(+1.97%)
Jan 24, 2024 95.00 95.05 92.52 92.70 5,270,904 -1.48(-1.57%)
Jan 23, 2024 96.35 96.63 93.82 94.18 5,011,373 -3.01(-3.09%)
Jan 22, 2024 96.10 97.33 96.07 97.18 2,801,771 +1.66(+1.74%)
Jan 19, 2024 94.74 95.76 93.87 95.53 3,708,525 +0.94(+0.99%)
Jan 18, 2024 94.16 94.84 93.35 94.59 3,267,853 +1.31(+1.40%)
Jan 17, 2024 92.78 93.40 92.57 93.28 1,983,709 -0.28(-0.30%)
Jan 16, 2024 93.50 93.86 92.83 93.56 2,032,256 -0.71(-0.75%)
Jan 12, 2024 95.59 95.67 93.67 94.27 1,888,586 -0.81(-0.85%)
Jan 11, 2024 94.55 95.14 93.61 95.08 2,746,455 +0.20(+0.21%)
Jan 10, 2024 94.34 95.12 94.28 94.88 3,184,645 +0.98(+1.04%)
Jan 09, 2024 93.03 94.10 92.77 93.90 1,768,012 -0.03(-0.03%)
Jan 08, 2024 92.66 93.97 92.43 93.93 2,247,852 +1.66(+1.80%)
Jan 05, 2024 91.15 92.84 90.81 92.27 2,733,529 +0.71(+0.77%)
Jan 04, 2024 91.36 92.53 91.26 91.56 2,913,461 -0.19(-0.21%)
Jan 03, 2024 93.26 93.32 91.47 91.75 4,074,908 -2.58(-2.73%)
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.