Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Homebuilders SPDR (NY: XHB )

105.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 84.25 84.43 83.32 84.01 1,668,600 +0.06(+0.07%)
Jul 28, 2023 83.95 84.39 83.65 83.95 1,564,920 +0.79(+0.94%)
Jul 27, 2023 83.93 84.62 82.98 83.16 2,471,082 -0.10(-0.12%)
Jul 26, 2023 82.97 83.50 82.51 83.26 3,519,637 +0.13(+0.16%)
Jul 25, 2023 82.37 83.32 82.06 83.13 1,666,243 +0.83(+1.00%)
Jul 24, 2023 82.19 82.71 81.95 82.31 1,669,391 +0.31(+0.38%)
Jul 21, 2023 82.49 82.56 81.81 82.00 2,019,621 -0.11(-0.13%)
Jul 20, 2023 84.00 84.06 81.84 82.11 3,691,989 -1.71(-2.04%)
Jul 19, 2023 83.81 84.01 83.27 83.82 1,681,955 -0.04(-0.05%)
Jul 18, 2023 83.28 84.04 83.25 83.86 1,782,478 +0.59(+0.70%)
Jul 17, 2023 82.68 83.51 82.40 83.27 2,112,640 +0.27(+0.32%)
Jul 14, 2023 82.94 83.10 82.29 83.00 2,277,168 +0.30(+0.36%)
Jul 13, 2023 82.66 82.85 82.20 82.70 1,963,240 +0.29(+0.35%)
Jul 12, 2023 81.78 82.78 81.33 82.41 3,119,680 +1.67(+2.07%)
Jul 11, 2023 79.99 80.92 79.97 80.74 3,274,018 +1.06(+1.33%)
Jul 10, 2023 77.50 79.69 77.48 79.68 3,126,290 +2.20(+2.84%)
Jul 07, 2023 77.15 78.35 77.13 77.48 2,379,435 +0.28(+0.36%)
Jul 06, 2023 77.92 78.03 76.67 77.21 3,960,868 -1.61(-2.04%)
Jul 05, 2023 79.34 79.50 78.60 78.82 2,405,197 -0.76(-0.95%)
Jul 03, 2023 79.82 80.04 79.25 79.57 1,200,419 -0.25(-0.31%)
Jun 30, 2023 79.88 80.24 79.40 79.82 1,568,969 +0.54(+0.68%)
Jun 29, 2023 78.79 79.31 78.46 79.28 2,675,277 +0.51(+0.64%)
Jun 28, 2023 78.90 79.45 78.59 78.78 2,068,871 -0.30(-0.38%)
Jun 27, 2023 77.19 79.26 77.06 79.07 4,990,637 +2.21(+2.87%)
Jun 26, 2023 76.69 77.49 76.47 76.87 1,545,519 +0.47(+0.61%)
Jun 23, 2023 75.80 76.67 75.73 76.40 2,807,437 +0.14(+0.18%)
Jun 22, 2023 76.46 76.61 75.76 76.26 1,636,029 -0.42(-0.54%)
Jun 21, 2023 76.04 76.94 75.64 76.68 2,846,016 +0.39(+0.51%)
Jun 20, 2023 75.85 76.48 75.61 76.29 3,125,628 +0.46(+0.60%)
Jun 16, 2023 76.39 76.56 75.60 75.84 3,122,002 -0.29(-0.38%)
Jun 15, 2023 75.13 76.23 76.12 2,933,453 +5.52(+7.82%)
May 08, 2023 70.28 70.70 69.79 70.60 2,631,849 +0.42(+0.59%)
May 05, 2023 69.59 70.42 69.30 70.18 3,219,922 +1.18(+1.71%)
May 04, 2023 69.93 70.31 68.86 69.00 2,931,358 -1.14(-1.63%)
May 03, 2023 70.03 71.33 69.96 70.14 3,421,956 +0.43(+0.61%)
May 02, 2023 69.85 69.94 68.55 69.72 3,386,863 -0.30(-0.42%)
May 01, 2023 70.14 70.72 69.86 70.01 2,616,761 -0.32(-0.45%)
Apr 28, 2023 69.47 70.40 69.32 70.33 2,867,089 +1.02(+1.47%)
Apr 27, 2023 67.62 69.33 67.57 69.31 3,382,713 +2.28(+3.40%)
Apr 26, 2023 68.01 68.41 66.90 67.03 3,376,178 -0.96(-1.41%)
Apr 25, 2023 68.91 69.11 67.97 67.99 2,365,552 -1.02(-1.48%)
Apr 24, 2023 68.75 69.25 68.36 69.01 2,600,727 +0.18(+0.26%)
Apr 21, 2023 69.11 69.39 68.37 68.83 2,477,408 -0.24(-0.34%)
Apr 20, 2023 68.67 69.66 68.65 69.07 2,885,712 +0.50(+0.72%)
Apr 19, 2023 68.09 68.70 67.86 68.58 2,652,284 +0.19(+0.28%)
Apr 18, 2023 67.55 68.44 67.55 68.39 3,727,827 +1.17(+1.74%)
Apr 17, 2023 66.55 67.22 66.51 67.22 2,483,160 +0.65(+0.98%)
Apr 14, 2023 66.22 67.10 66.11 66.56 1,670,859 +0.21(+0.31%)
Apr 13, 2023 66.38 66.66 65.47 66.36 1,818,769 +0.25(+0.38%)
Apr 12, 2023 66.88 67.06 66.05 66.11 2,603,066 -0.06(-0.09%)
Apr 11, 2023 65.42 66.50 65.35 66.17 2,791,679 +1.31(+2.02%)
Apr 10, 2023 63.71 64.88 63.65 64.86 5,003,617 +0.91(+1.43%)
Apr 06, 2023 64.26 64.27 63.42 63.95 4,452,876 -0.45(-0.69%)
Apr 05, 2023 65.09 65.26 64.05 64.39 3,689,684 -0.96(-1.47%)
Apr 04, 2023 67.30 67.35 65.04 65.35 2,859,526 -1.92(-2.86%)
Apr 03, 2023 67.02 67.44 66.65 67.28 2,317,961 +0.08(+0.12%)
Mar 31, 2023 66.00 67.23 65.93 67.20 3,300,142 +1.63(+2.48%)
Mar 30, 2023 66.11 66.31 65.47 65.57 1,458,327 -0.09(-0.14%)
Mar 29, 2023 65.74 65.84 65.07 65.66 2,032,385 +0.53(+0.81%)
Mar 28, 2023 64.74 65.60 64.74 65.14 1,699,830 +0.38(+0.58%)
Mar 27, 2023 65.16 65.29 64.40 64.76 2,185,852 +0.11(+0.17%)
Mar 24, 2023 64.10 64.78 63.30 64.65 3,703,266 +0.03(+0.05%)
Mar 23, 2023 65.14 65.95 64.02 64.62 2,923,760 -0.02(-0.03%)
Mar 22, 2023 65.70 66.45 64.60 64.64 3,575,909 -1.13(-1.72%)
Mar 21, 2023 65.48 66.30 65.41 65.77 1,971,884 +0.93(+1.44%)
Mar 20, 2023 64.60 65.42 64.47 64.84 5,026,774 +0.63(+0.97%)
Mar 17, 2023 65.00 65.01 63.85 64.21 5,583,396 -0.99(-1.52%)
Mar 16, 2023 63.71 65.52 63.43 65.20 5,255,957 +1.19(+1.85%)
Mar 15, 2023 64.42 65.26 63.08 64.01 7,233,216 -1.41(-2.16%)
Mar 14, 2023 65.67 66.14 64.67 65.43 5,426,868 +0.90(+1.39%)
Mar 13, 2023 63.89 65.38 63.59 64.53 8,916,703 -0.22(-0.34%)
Mar 10, 2023 66.37 66.41 64.02 64.75 9,596,736 -1.51(-2.28%)
Mar 09, 2023 67.39 68.06 66.23 66.26 3,432,375 -1.11(-1.64%)
Mar 08, 2023 67.02 67.42 66.52 67.37 2,993,573 +0.68(+1.02%)
Mar 07, 2023 67.47 67.72 66.65 66.68 2,948,051 -0.68(-1.01%)
Mar 06, 2023 68.37 68.55 67.18 67.37 2,222,923 -0.68(-1.00%)
Mar 03, 2023 67.31 68.23 66.80 68.05 2,904,811 +1.37(+2.06%)
Mar 02, 2023 65.44 66.82 65.26 66.67 2,707,737 +0.45(+0.69%)
Mar 01, 2023 66.48 67.00 66.03 66.22 4,384,489 -0.55(-0.83%)
Feb 28, 2023 66.37 67.22 66.37 66.77 3,588,554 +0.34(+0.51%)
Feb 27, 2023 66.60 67.17 66.25 66.44 2,439,847 +0.44(+0.66%)
Feb 24, 2023 65.52 66.29 65.12 66.00 4,279,739 -0.64(-0.96%)
Feb 23, 2023 66.41 66.74 65.52 66.64 3,042,714 +0.67(+1.02%)
Feb 22, 2023 66.06 66.49 65.65 65.97 5,234,520 +0.42(+0.63%)
Feb 21, 2023 66.93 67.32 65.49 65.56 4,560,272 -2.64(-3.87%)
Feb 17, 2023 68.40 68.48 67.34 68.20 6,069,566 -0.75(-1.09%)
Feb 16, 2023 68.48 69.56 68.06 68.95 2,398,696 -0.86(-1.23%)
Feb 15, 2023 68.73 69.99 68.64 69.81 2,077,231 +0.44(+0.63%)
Feb 14, 2023 68.95 69.75 68.50 69.37 2,780,657 -0.26(-0.37%)
Feb 13, 2023 68.17 69.65 67.80 69.63 1,417,802 +1.68(+2.47%)
Feb 10, 2023 67.61 68.34 67.61 67.95 3,092,783 -0.21(-0.30%)
Feb 09, 2023 69.32 69.84 68.04 68.16 2,076,955 -0.37(-0.53%)
Feb 08, 2023 69.17 69.28 68.22 68.52 1,782,811 -0.99(-1.42%)
Feb 07, 2023 68.60 69.69 68.15 69.51 3,011,995 +0.33(+0.47%)
Feb 06, 2023 69.67 69.89 69.13 69.19 2,271,139 -1.24(-1.76%)
Feb 03, 2023 70.09 71.19 69.79 70.42 2,132,390 -1.05(-1.47%)
Feb 02, 2023 70.70 72.16 70.58 71.47 3,711,310 +1.36(+1.95%)
Feb 01, 2023 68.50 70.65 67.86 70.11 2,927,740 +1.42(+2.07%)
Jan 31, 2023 66.18 68.71 66.18 68.68 2,220,528 +3.12(+4.77%)
Jan 30, 2023 65.74 66.72 65.54 65.56 1,589,213 -0.85(-1.28%)
Jan 27, 2023 65.47 66.76 65.41 66.41 1,255,480 +0.61(+0.93%)
Jan 26, 2023 65.94 66.47 65.08 65.79 1,998,106 +0.18(+0.27%)
Jan 25, 2023 64.63 65.68 64.40 65.62 1,276,941 +0.27(+0.41%)
Jan 24, 2023 64.80 66.20 64.69 65.35 1,323,799 +0.27(+0.41%)
Jan 23, 2023 64.44 65.26 64.07 65.08 2,182,779 +0.82(+1.28%)
Jan 20, 2023 62.77 64.28 62.27 64.26 1,763,766 +1.54(+2.46%)
Jan 19, 2023 64.12 64.27 62.69 62.72 1,976,143 -1.96(-3.03%)
Jan 18, 2023 65.74 66.50 64.65 64.68 1,566,726 -0.63(-0.97%)
Jan 17, 2023 65.42 65.95 65.19 65.31 1,328,380 -0.52(-0.80%)
Jan 13, 2023 64.43 65.97 64.42 65.83 2,097,304 +0.41(+0.62%)
Jan 12, 2023 65.67 65.74 64.35 65.43 2,004,714 +0.20(+0.30%)
Jan 11, 2023 64.06 65.25 64.00 65.23 2,051,493 +1.63(+2.57%)
Jan 10, 2023 62.56 63.60 62.43 63.60 1,892,760 +0.65(+1.04%)
Jan 09, 2023 63.38 63.92 62.91 62.95 1,596,199 +0.03(+0.05%)
Jan 06, 2023 62.07 63.13 61.70 62.92 3,006,234 +1.44(+2.35%)
Jan 05, 2023 61.17 61.72 60.53 61.47 2,117,142 -0.46(-0.75%)
Jan 04, 2023 61.18 62.24 61.04 61.94 3,612,764 +1.48(+2.45%)
Jan 03, 2023 60.61 60.91 59.83 60.45 2,142,711 +0.80(+1.34%)
Dec 30, 2022 59.56 59.81 59.16 59.65 1,942,681 -0.58(-0.97%)
Dec 29, 2022 59.20 60.46 59.08 60.24 1,310,246 +1.43(+2.44%)
Dec 28, 2022 60.05 60.34 58.78 58.80 1,849,768 -1.19(-1.98%)
Dec 27, 2022 60.17 60.41 59.77 59.99 1,865,682 -0.17(-0.28%)
Dec 23, 2022 59.65 60.17 59.32 60.16 1,259,372 +0.19(+0.31%)
Dec 22, 2022 59.74 59.97 58.78 59.97 2,247,847 -0.52(-0.87%)
Dec 21, 2022 60.07 60.62 59.86 60.49 1,792,735 +1.11(+1.87%)
Dec 20, 2022 59.17 59.87 58.91 59.39 1,624,378 -0.33(-0.55%)
Dec 19, 2022 60.46 60.84 59.46 59.71 3,030,798 -1.01(-1.67%)
Dec 16, 2022 61.00 61.36 60.18 60.73 3,598,594 -0.96(-1.55%)
Dec 15, 2022 60.77 61.90 60.41 61.68 3,809,692 -0.37(-0.60%)
Dec 14, 2022 62.38 62.90 61.39 62.06 4,253,030 -0.34(-0.54%)
Dec 13, 2022 64.08 64.65 62.08 62.39 5,118,339 +1.09(+1.79%)
Dec 12, 2022 60.58 61.40 60.12 61.30 1,842,814 +0.79(+1.30%)
Dec 09, 2022 60.41 61.15 60.34 60.51 2,517,650 -0.46(-0.76%)
Dec 08, 2022 60.68 61.29 60.24 60.97 3,096,522 +0.38(+0.63%)
Dec 07, 2022 59.70 60.77 59.63 60.59 3,453,711 +1.09(+1.84%)
Dec 06, 2022 60.57 60.57 58.74 59.49 3,431,844 -0.83(-1.37%)
Dec 05, 2022 60.92 60.95 60.06 60.32 3,240,186 -1.42(-2.30%)
Dec 02, 2022 60.92 62.08 60.85 61.74 2,056,978 -0.42(-0.68%)
Dec 01, 2022 61.81 62.80 61.81 62.17 3,837,531 +0.77(+1.25%)
Nov 30, 2022 60.12 61.45 59.03 61.40 4,074,713 +1.10(+1.83%)
Nov 29, 2022 59.67 60.41 59.54 60.29 1,813,270 +0.40(+0.67%)
Nov 28, 2022 60.64 60.92 59.61 59.89 2,099,948 -1.30(-2.13%)
Nov 25, 2022 60.96 61.38 60.86 61.19 1,258,934 +0.05(+0.08%)
Nov 23, 2022 60.93 61.51 60.64 61.14 2,387,039 +0.31(+0.50%)
Nov 22, 2022 60.22 60.87 60.22 60.83 3,021,550 +1.11(+1.87%)
Nov 21, 2022 59.97 60.16 59.40 59.72 2,272,987 -0.36(-0.61%)
Nov 18, 2022 60.21 60.71 59.29 60.09 2,447,478 +0.35(+0.59%)
Nov 17, 2022 59.32 59.76 58.52 59.73 3,109,795 -0.85(-1.40%)
Nov 16, 2022 61.15 61.22 60.31 60.58 2,759,343 -0.84(-1.36%)
Nov 15, 2022 61.50 62.13 60.78 61.42 4,324,822 +1.26(+2.10%)
Nov 14, 2022 61.51 61.64 60.12 60.15 3,409,582 -1.78(-2.88%)
Nov 11, 2022 61.13 62.47 60.89 61.94 3,636,150 +0.80(+1.31%)
Nov 10, 2022 58.41 61.55 58.25 61.14 8,961,315 +5.73(+10.34%)
Nov 09, 2022 55.75 56.98 55.32 55.41 3,790,862 -0.99(-1.75%)
Nov 08, 2022 56.35 57.10 55.60 56.40 3,293,654 +0.40(+0.72%)
Nov 07, 2022 55.70 56.11 54.75 55.99 2,534,786 +0.74(+1.34%)
Nov 04, 2022 55.03 55.86 54.07 55.25 3,985,028 +1.11(+2.06%)
Nov 03, 2022 54.04 54.83 53.33 54.14 4,243,549 -0.93(-1.68%)
Nov 02, 2022 57.13 55.04 55.07 5,377,899 -2.20(-3.84%)
Nov 01, 2022 58.40 58.71 56.71 57.27 3,065,133 -0.25(-0.43%)
Oct 31, 2022 57.65 57.88 56.90 57.51 3,184,363 -0.63(-1.09%)
Oct 28, 2022 56.56 58.25 56.28 58.14 3,732,304 +0.98(+1.71%)
Oct 27, 2022 57.49 58.14 56.76 57.17 6,232,191 +0.22(+0.38%)
Oct 26, 2022 56.92 58.02 56.55 56.95 4,140,954 -0.57(-0.99%)
Oct 25, 2022 55.36 57.71 55.34 57.52 5,740,459 +2.40(+4.35%)
Oct 24, 2022 54.49 55.35 54.02 55.13 3,930,376 +0.85(+1.56%)
Oct 21, 2022 52.50 54.40 52.24 54.28 8,506,720 +1.64(+3.11%)
Oct 20, 2022 53.86 54.75 52.52 52.64 5,150,427 -1.31(-2.43%)
Oct 19, 2022 55.76 55.92 53.52 53.95 5,292,574 -2.70(-4.77%)
Oct 18, 2022 56.65 57.30 55.84 56.65 3,919,070 +1.25(+2.26%)
Oct 17, 2022 55.18 55.92 54.84 55.40 4,199,944 +1.39(+2.57%)
Oct 14, 2022 56.36 56.69 53.92 54.01 4,306,923 -1.97(-3.52%)
Oct 13, 2022 54.31 56.45 52.99 55.98 5,620,502 +0.14(+0.25%)
Oct 12, 2022 56.66 56.72 55.80 55.85 2,836,398 -0.75(-1.32%)
Oct 11, 2022 56.25 57.50 55.93 56.60 4,137,170 +0.12(+0.21%)
Oct 10, 2022 56.62 56.90 55.93 56.48 2,551,365 +0.12(+0.21%)
Oct 07, 2022 57.18 57.35 56.00 56.36 2,931,832 -1.71(-2.94%)
Oct 06, 2022 57.69 58.60 57.61 58.06 2,532,293 +0.08(+0.14%)
Oct 05, 2022 57.62 58.51 57.23 57.99 2,536,511 -0.49(-0.84%)
Oct 04, 2022 57.21 58.50 57.18 58.48 5,528,962 +2.43(+4.34%)
Oct 03, 2022 54.81 56.46 54.56 56.04 4,297,528 +2.13(+3.95%)
Sep 30, 2022 54.37 55.05 53.60 53.91 3,366,807 -0.41(-0.76%)
Sep 29, 2022 55.10 55.20 53.92 54.33 4,420,726 -1.68(-2.99%)
Sep 28, 2022 54.04 56.29 53.95 56.00 3,963,687 +2.56(+4.80%)
Sep 27, 2022 53.78 54.36 52.87 53.44 3,339,104 +0.23(+0.43%)
Sep 26, 2022 54.43 54.85 53.18 53.21 2,957,625 -1.36(-2.49%)
Sep 23, 2022 54.09 54.63 53.74 54.57 3,733,618 -0.09(-0.16%)
Sep 22, 2022 55.60 55.77 54.63 54.66 3,242,721 -1.18(-2.12%)
Sep 21, 2022 56.89 57.72 55.81 55.85 5,318,421 -0.61(-1.08%)
Sep 20, 2022 57.10 57.24 55.97 56.46 2,935,034 -1.39(-2.40%)
Sep 19, 2022 56.64 57.92 56.59 57.85 3,858,459 +1.02(+1.80%)
Sep 16, 2022 56.50 57.27 56.22 56.82 4,676,594 -0.27(-0.47%)
Sep 15, 2022 57.13 58.35 56.77 57.09 2,843,421 -0.22(-0.38%)
Sep 14, 2022 57.98 58.20 56.59 57.30 5,311,085 -0.67(-1.15%)
Sep 13, 2022 59.69 59.69 57.77 57.97 4,269,513 -3.61(-5.86%)
Sep 12, 2022 61.44 62.21 61.27 61.58 2,259,282 +0.56(+0.92%)
Sep 09, 2022 60.35 61.22 60.19 61.02 1,998,012 +1.05(+1.75%)
Sep 08, 2022 58.97 60.00 58.42 59.97 2,427,712 +0.55(+0.93%)
Sep 07, 2022 57.89 59.50 57.83 59.42 2,375,010 +1.63(+2.82%)
Sep 06, 2022 58.46 58.57 57.18 57.79 5,166,504 -0.60(-1.03%)
Sep 02, 2022 59.65 59.76 58.05 58.39 3,068,008 -0.39(-0.67%)
Sep 01, 2022 58.29 58.91 57.83 58.78 3,160,292 -0.01(-0.02%)
Aug 31, 2022 59.74 59.93 58.69 58.79 4,038,511 -0.74(-1.24%)
Aug 30, 2022 60.33 60.68 59.21 59.53 3,851,388 -0.45(-0.75%)
Aug 29, 2022 59.79 60.61 59.65 59.98 2,123,666 -0.38(-0.64%)
Aug 26, 2022 63.25 63.44 60.33 60.36 4,021,373 -2.93(-4.63%)
Aug 25, 2022 62.33 63.39 62.13 63.29 2,236,809 +1.11(+1.79%)
Aug 24, 2022 61.54 62.66 61.14 62.18 1,985,724 +0.46(+0.75%)
Aug 23, 2022 62.03 62.54 61.57 61.72 2,693,356 -0.19(-0.30%)
Aug 22, 2022 62.67 62.92 61.84 61.91 2,365,829 -1.68(-2.64%)
Aug 19, 2022 64.78 64.92 63.27 63.59 2,421,959 -1.89(-2.88%)
Aug 18, 2022 65.40 65.58 65.00 65.48 1,111,345 +0.26(+0.39%)
Aug 17, 2022 65.39 65.83 64.83 65.22 2,221,293 -1.10(-1.66%)
Aug 16, 2022 65.10 66.92 64.99 66.32 2,294,757 +0.67(+1.02%)
Aug 15, 2022 65.29 65.79 64.90 65.65 1,619,937 +0.07(+0.10%)
Aug 12, 2022 64.57 65.62 64.45 65.58 2,137,081 +1.22(+1.89%)
Aug 11, 2022 64.32 65.44 64.25 64.36 2,671,000 +0.53(+0.83%)
Aug 10, 2022 63.14 64.38 63.07 63.83 3,311,856 +2.14(+3.47%)
Aug 09, 2022 63.05 63.20 61.45 61.69 2,098,319 -2.09(-3.28%)
Aug 08, 2022 63.38 64.63 63.38 63.78 2,336,265 +0.74(+1.17%)
Aug 05, 2022 62.18 63.13 61.66 63.05 2,909,862 +0.20(+0.31%)
Aug 04, 2022 61.60 63.15 61.54 62.85 2,151,004 +1.07(+1.73%)
Aug 03, 2022 61.76 62.16 60.94 61.78 2,110,395 +0.36(+0.59%)
Aug 02, 2022 62.91 62.91 61.39 61.41 2,456,859 -1.94(-3.06%)
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.