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 (%)
Jan 31, 2017	32.33	32.46	32.06	32.28	1,983,509	-0.16(-0.49%)
Jan 30, 2017	32.39	32.45	31.97	32.44	1,882,900	-0.41(-1.25%)
Jan 27, 2017	33.30	33.30	32.79	32.86	1,644,211	-0.36(-1.07%)
Jan 26, 2017	33.48	33.64	33.19	33.21	2,451,525	-0.22(-0.67%)
Jan 25, 2017	33.15	33.63	33.15	33.44	2,233,167	+0.37(+1.13%)
Jan 24, 2017	32.40	33.12	32.40	33.06	3,487,839	+0.95(+2.94%)
Jan 23, 2017	31.94	32.16	31.94	32.12	1,411,291	+0.10(+0.32%)
Jan 20, 2017	32.06	32.11	31.86	32.01	1,667,407	+0.15(+0.47%)
Jan 19, 2017	32.11	32.29	31.79	31.86	1,692,060	-0.22(-0.67%)
Jan 18, 2017	32.10	32.19	31.93	32.08	2,197,229	+0.00(+0.00%)
Jan 17, 2017	31.95	32.25	31.95	32.08	1,647,046	-0.07(-0.23%)
Jan 13, 2017		32.15	32.15	32.15	0	+0.15(+0.47%)
Jan 12, 2017	32.04	32.04	31.55	32.00	2,934,499	-0.10(-0.32%)
Jan 11, 2017	31.88	32.12	31.85	32.11	1,411,718	+0.12(+0.38%)
Jan 10, 2017	31.81	32.14	31.81	31.98	1,797,681	+0.15(+0.47%)
Jan 09, 2017	31.94	32.08	31.79	31.84	2,168,585	-0.20(-0.61%)
Jan 06, 2017	32.28	32.47	32.03	32.03	1,606,082	-0.26(-0.81%)
Jan 05, 2017	32.31	32.47	32.12	32.29	1,243,545	-0.17(-0.52%)
Jan 04, 2017	32.03	32.52	32.03	32.46	2,394,514	+0.50(+1.55%)

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.