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 29, 2016 27.73 28.41 27.73 28.37 2,929,361 +0.81(+2.93%)
Jan 28, 2016 27.98 28.14 27.47 27.56 5,737,059 -0.11(-0.40%)
Jan 27, 2016 27.96 28.15 27.50 27.67 5,057,049 -0.36(-1.29%)
Jan 26, 2016 27.51 28.14 27.35 28.03 7,245,942 +0.57(+2.06%)
Jan 25, 2016 28.00 28.02 27.41 27.47 4,099,936 -0.65(-2.31%)
Jan 22, 2016 27.78 28.58 27.72 28.12 8,550,195 +0.72(+2.61%)
Jan 21, 2016 27.13 27.89 27.04 27.40 8,086,909 +0.37(+1.38%)
Jan 20, 2016 26.87 27.31 26.02 27.03 9,107,257 -0.30(-1.09%)
Jan 19, 2016 28.14 28.14 27.02 27.33 4,489,867 -0.31(-1.11%)
Jan 15, 2016 27.25 27.63 27.63 27.63 7,353,417 -0.32(-1.13%)
Jan 14, 2016 28.13 28.24 27.50 27.95 5,486,650 -0.07(-0.27%)
Jan 13, 2016 29.13 29.37 27.91 28.02 8,338,882 -0.99(-3.43%)
Jan 12, 2016 29.09 29.41 28.59 29.02 3,706,676 +0.26(+0.91%)
Jan 11, 2016 29.05 29.15 28.47 28.76 4,529,015 -0.11(-0.39%)
Jan 08, 2016 29.47 29.64 28.81 28.87 6,006,551 -0.51(-1.74%)
Jan 07, 2016 29.58 30.10 29.27 29.38 6,533,201 -0.95(-3.13%)
Jan 06, 2016 30.50 30.87 30.10 30.33 4,508,220 -0.76(-2.45%)
Jan 05, 2016 31.16 31.43 30.96 31.09 4,518,588 -0.07(-0.24%)
Jan 04, 2016 31.35 31.53 30.83 31.17 5,288,685 -0.60(-1.90%)
Dec 31, 2015 31.84 31.77 31.77 31.77 1,343,841 -0.30(-0.93%)
Dec 30, 2015 32.21 32.36 32.01 32.07 1,029,239 -0.15(-0.46%)
Dec 29, 2015 32.04 32.39 32.02 32.22 2,189,181 +0.19(+0.58%)
Dec 28, 2015 31.82 32.04 31.68 32.03 1,478,720 -0.03(-0.09%)
Dec 24, 2015 31.87 32.06 32.06 32.06 762,130 +0.06(+0.17%)
Dec 23, 2015 31.85 32.05 31.81 32.00 2,147,478 +0.22(+0.70%)
Dec 22, 2015 31.58 31.86 31.28 31.78 4,355,172 +0.25(+0.80%)
Dec 21, 2015 31.54 31.81 31.29 31.53 3,730,479 +0.24(+0.77%)
Dec 18, 2015 31.79 31.93 31.25 31.29 6,208,914 -0.68(-2.12%)
Dec 17, 2015 32.69 32.77 31.95 31.96 5,807,333 -0.69(-2.10%)
Dec 16, 2015 32.22 32.74 32.18 32.65 5,143,538 +0.71(+2.24%)
Dec 15, 2015 31.92 32.20 31.82 31.94 3,668,284 +0.20(+0.64%)
Dec 14, 2015 31.96 32.13 31.45 31.73 4,798,701 -0.28(-0.87%)
Dec 11, 2015 32.08 32.37 31.94 32.01 4,922,748 -0.48(-1.48%)
Dec 10, 2015 32.32 32.70 32.24 32.49 2,767,345 +0.18(+0.55%)
Dec 09, 2015 32.86 33.21 32.22 32.32 4,640,450 -0.74(-2.25%)
Dec 08, 2015 33.12 33.48 32.99 33.06 2,885,076 -0.45(-1.36%)
Dec 07, 2015 33.63 33.66 33.30 33.51 3,746,631 -0.15(-0.44%)
Dec 04, 2015 33.11 33.72 32.99 33.66 3,832,856 +0.65(+1.97%)
Dec 03, 2015 33.77 33.79 32.82 33.01 4,731,518 -0.67(-1.98%)
Dec 02, 2015 33.95 34.15 33.51 33.68 2,445,470 -0.42(-1.22%)
Dec 01, 2015 33.99 34.15 33.66 34.10 1,714,215 +0.37(+1.10%)
Nov 30, 2015 34.25 34.25 33.71 33.73 3,578,355 -0.40(-1.17%)
Nov 27, 2015 34.16 34.28 34.04 34.13 1,704,614 -0.05(-0.14%)
Nov 25, 2015 33.85 34.17 34.17 34.17 2,740,594 +0.32(+0.93%)
Nov 24, 2015 33.26 33.98 33.26 33.86 2,589,550 +0.26(+0.77%)
Nov 23, 2015 33.50 33.87 33.40 33.60 4,209,079 +0.10(+0.30%)
Nov 20, 2015 33.40 33.55 33.31 33.50 2,750,510 +0.14(+0.42%)
Nov 19, 2015 33.42 33.57 33.32 33.36 2,592,941 -0.02(-0.06%)
Nov 18, 2015 32.73 33.42 32.64 33.38 3,125,301 +0.60(+1.84%)
Nov 17, 2015 32.80 33.17 32.67 32.77 3,322,392 -0.02(-0.06%)
Nov 16, 2015 32.03 32.83 32.03 32.79 3,188,477 +0.59(+1.84%)
Nov 13, 2015 32.63 32.89 32.17 32.20 4,156,746 -0.56(-1.70%)
Nov 12, 2015 33.19 33.19 32.68 32.75 4,632,794 -0.61(-1.84%)
Nov 11, 2015 33.31 33.52 33.08 33.37 2,443,533 +0.18(+0.53%)
Nov 10, 2015 32.76 33.25 32.66 33.19 4,013,830 +0.37(+1.13%)
Nov 09, 2015 33.19 33.27 32.53 32.82 4,254,175 -0.52(-1.56%)
Nov 06, 2015 33.37 33.59 33.05 33.34 4,966,787 -0.19(-0.55%)
Nov 05, 2015 33.60 33.60 33.15 33.52 2,483,634 -0.01(-0.03%)
Nov 04, 2015 33.66 33.82 33.46 33.53 1,979,232 -0.09(-0.28%)
Nov 03, 2015 33.51 33.83 33.30 33.63 1,663,284 +0.08(+0.25%)
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.