S&P Homebuilders SPDR (NY: XHB )

121.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.29 32.42 32.01 32.24 1,986,330 -0.16(-0.49%)
Jan 30, 2017 32.34 32.41 31.92 32.40 1,885,578 -0.41(-1.25%)
Jan 27, 2017 33.26 33.26 32.75 32.81 1,646,549 -0.36(-1.07%)
Jan 26, 2017 33.43 33.59 33.14 33.16 2,455,011 -0.22(-0.67%)
Jan 25, 2017 33.10 33.58 33.10 33.39 2,236,342 +0.37(+1.13%)
Jan 24, 2017 32.35 33.08 32.35 33.01 3,492,799 +0.94(+2.94%)
Jan 23, 2017 31.89 32.11 31.89 32.07 1,413,297 +0.10(+0.32%)
Jan 20, 2017 32.01 32.06 31.82 31.97 1,669,778 +0.15(+0.47%)
Jan 19, 2017 32.06 32.25 31.74 31.82 1,694,466 -0.21(-0.67%)
Jan 18, 2017 32.05 32.15 31.88 32.03 2,200,353 +0.00(+0.00%)
Jan 17, 2017 31.90 32.20 31.90 32.03 1,649,388 -0.07(-0.23%)
Jan 13, 2017 32.11 32.11 32.11 0 +0.15(+0.47%)
Jan 12, 2017 32.00 32.00 31.51 31.96 2,938,671 -0.10(-0.32%)
Jan 11, 2017 31.84 32.07 31.81 32.06 1,413,725 +0.12(+0.38%)
Jan 10, 2017 31.76 32.09 31.76 31.94 1,800,237 +0.15(+0.47%)
Jan 09, 2017 31.89 32.03 31.74 31.79 2,171,669 -0.20(-0.61%)
Jan 06, 2017 32.24 32.43 31.99 31.99 1,608,365 -0.26(-0.81%)
Jan 05, 2017 32.27 32.43 32.07 32.25 1,245,314 -0.17(-0.52%)
Jan 04, 2017 31.99 32.48 31.99 32.42 2,397,919 +0.50(+1.55%)
Jan 03, 2017 31.74 32.09 31.58 31.92 3,603,998 +0.29(+0.92%)
Dec 30, 2016 31.63 31.63 31.63 0 -0.23(-0.73%)
Dec 29, 2016 31.89 32.13 31.83 31.86 1,438,714 -0.05(-0.15%)
Dec 28, 2016 32.34 32.58 31.86 31.91 1,331,524 -0.36(-1.13%)
Dec 27, 2016 32.06 32.30 32.06 32.28 1,724,008 +0.24(+0.76%)
Dec 23, 2016 32.03 32.03 32.03 0 -0.07(-0.20%)
Dec 22, 2016 32.65 32.80 32.07 32.10 2,340,221 -0.64(-1.94%)
Dec 21, 2016 32.53 32.84 32.53 32.73 2,205,385 +0.16(+0.49%)
Dec 20, 2016 32.38 32.60 32.33 32.58 1,334,471 +0.14(+0.43%)
Dec 19, 2016 32.36 32.75 32.31 32.43 1,928,499 +0.12(+0.38%)
Dec 16, 2016 32.33 32.54 32.22 32.31 2,263,139 +0.07(+0.21%)
Dec 15, 2016 32.70 32.99 32.20 32.24 3,557,220 -0.35(-1.09%)
Dec 14, 2016 32.94 33.20 32.57 32.60 4,352,227 -0.40(-1.21%)
Dec 13, 2016 33.04 33.35 32.86 33.00 1,289,996 +0.07(+0.23%)
Dec 12, 2016 32.88 33.09 32.79 32.92 1,741,208 -0.19(-0.56%)
Dec 09, 2016 33.06 33.21 32.90 33.11 1,725,152 -0.13(-0.39%)
Dec 08, 2016 32.92 33.37 32.79 33.24 2,218,166 +0.37(+1.13%)
Dec 07, 2016 32.08 32.91 32.05 32.87 4,126,430 +0.82(+2.56%)
Dec 06, 2016 31.89 32.07 31.65 32.05 1,569,300 +0.31(+0.97%)
Dec 05, 2016 31.53 31.83 31.30 31.74 1,625,012 +0.38(+1.22%)
Dec 02, 2016 31.24 31.61 31.24 31.36 1,638,049 +0.09(+0.30%)
Dec 01, 2016 31.49 31.77 31.22 31.27 3,350,669 -0.30(-0.95%)
Nov 30, 2016 32.13 32.13 31.55 31.56 1,763,785 -0.46(-1.43%)
Nov 29, 2016 31.87 32.12 31.84 32.02 785,849 +0.17(+0.53%)
Nov 28, 2016 32.18 32.18 31.68 31.85 1,863,893 -0.41(-1.27%)
Nov 25, 2016 32.10 32.31 31.99 32.26 802,496 +0.23(+0.73%)
Nov 23, 2016 32.03 32.03 32.03 0 +0.10(+0.32%)
Nov 22, 2016 31.79 31.96 31.76 31.93 1,859,015 +0.12(+0.38%)
Nov 21, 2016 31.69 31.83 31.41 31.81 1,944,209 +0.21(+0.68%)
Nov 18, 2016 31.59 31.74 31.46 31.59 1,959,611 -0.01(-0.03%)
Nov 17, 2016 31.33 31.64 31.26 31.60 4,670,838 +0.62(+2.02%)
Nov 16, 2016 31.11 31.19 30.95 30.98 3,410,095 -0.28(-0.89%)
Nov 15, 2016 31.43 31.51 31.00 31.26 3,730,937 +0.00(+0.00%)
Nov 14, 2016 30.89 31.27 30.89 31.26 5,503,696 +0.38(+1.24%)
Nov 11, 2016 30.80 31.07 30.71 30.87 3,786,371 -0.01(-0.03%)
Nov 10, 2016 30.23 30.98 30.07 30.88 4,869,543 +0.77(+2.57%)
Nov 09, 2016 29.11 30.28 29.11 30.11 6,457,145 +0.38(+1.29%)
Nov 08, 2016 29.51 29.84 29.33 29.73 4,131,139 -0.05(-0.16%)
Nov 07, 2016 29.61 29.82 29.61 29.77 2,481,395 +0.51(+1.75%)
Nov 04, 2016 29.05 29.67 28.89 29.26 5,526,176 +0.40(+1.39%)
Nov 03, 2016 29.09 29.11 28.83 28.86 1,990,497 -0.10(-0.35%)
Nov 02, 2016 29.08 29.35 28.87 28.96 3,033,137 -0.16(-0.54%)
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.