Indicators

S&P Homebuilders SPDR (NY: XHB )

105.42 -0.35 (-0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.74	33.98	33.57	33.64	4,446,718	-0.38(-1.12%)
Jul 28, 2016	33.72	34.07	33.54	34.02	2,329,735	+0.55(+1.64%)
Jul 27, 2016	33.66	33.96	33.31	33.47	2,940,367	-0.18(-0.53%)
Jul 26, 2016	33.31	33.65	33.28	33.65	3,249,713	+0.29(+0.87%)
Jul 25, 2016	33.11	33.36	33.11	33.36	1,065,034	+0.14(+0.42%)
Jul 22, 2016	33.01	33.27	32.81	33.22	1,346,771	+0.25(+0.76%)
Jul 21, 2016	33.24	33.27	32.88	32.97	2,196,807	-0.22(-0.67%)
Jul 20, 2016	32.92	33.26	32.89	33.19	1,223,394	+0.31(+0.94%)
Jul 19, 2016	32.62	33.03	32.58	32.89	1,100,135	-0.06(-0.17%)
Jul 18, 2016	32.86	32.99	32.76	32.94	1,158,242	+0.15(+0.45%)
Jul 15, 2016	32.86	32.93	32.67	32.79	1,448,959	+0.02(+0.06%)
Jul 14, 2016	33.03	33.10	32.77	32.77	1,365,749	-0.05(-0.14%)
Jul 13, 2016	32.94	33.04	32.65	32.82	3,133,377	-0.07(-0.23%)
Jul 12, 2016	32.96	33.07	32.80	32.89	1,830,067	+0.15(+0.46%)
Jul 11, 2016	32.58	32.89	32.58	32.75	3,703,805	+0.22(+0.69%)
Jul 08, 2016	32.02	32.59	31.76	32.52	3,201,511	+0.76(+2.41%)
Jul 07, 2016	31.67	31.93	31.55	31.76	4,010,956	+0.10(+0.32%)
Jul 06, 2016	31.00	31.66	30.92	31.65	2,980,374	+0.60(+1.92%)
Jul 05, 2016	31.28	31.57	30.79	31.06	1,930,375	-0.41(-1.30%)

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.