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, 2022	70.79	72.85		72.84	8,065,740	+1.76(+2.48%)
Jan 28, 2022	69.55	71.09	68.40	71.08	4,518,330	+1.66(+2.40%)
Jan 27, 2022	71.02	71.79	69.03	69.42	8,661,099	-1.06(-1.50%)
Jan 26, 2022	72.98	73.88	69.68	70.47	11,205,470	-1.71(-2.37%)
Jan 25, 2022	72.27	72.91	70.90	72.19	8,546,223	-1.38(-1.88%)
Jan 24, 2022	69.76	73.74	69.39	73.57	13,851,475	+2.30(+3.23%)
Jan 21, 2022	71.82	73.20	71.19	71.27	7,205,199	-0.81(-1.13%)
Jan 20, 2022	74.25	74.88	71.99	72.08	5,021,609	-1.52(-2.06%)
Jan 19, 2022	75.05	75.64	73.51	73.59	5,606,818	-1.39(-1.85%)
Jan 18, 2022	76.31	76.36	74.78	74.98	4,208,317	-2.20(-2.85%)
Jan 14, 2022				77.19	0	-1.64(-2.09%)
Jan 13, 2022	80.11	80.72	78.63	78.83	3,977,881	-0.32(-0.41%)
Jan 12, 2022	79.66	80.15	78.60	79.15	3,257,027	-0.03(-0.04%)
Jan 11, 2022	78.02	79.25	77.21	79.18	4,520,373	+1.40(+1.80%)
Jan 10, 2022	77.17	77.85	76.01	77.78	5,184,351	-0.22(-0.28%)
Jan 07, 2022	80.60	80.72	77.97	78.00	4,202,705	-2.78(-3.44%)
Jan 06, 2022	81.13	81.28	79.96	80.78	4,217,847	-0.21(-0.25%)
Jan 05, 2022	83.09	83.72	80.96	80.98	4,890,448	-2.28(-2.74%)
Jan 04, 2022	82.70	83.41	82.70	83.26	3,576,925	+0.97(+1.18%)

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.