S&P Homebuilders SPDR (NY: XHB )

121.64 -0.23 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.19 46.30 45.06 45.17 2,206,220 -1.12(-2.41%)
Jan 30, 2020 46.11 46.49 45.84 46.28 1,478,010 -0.06(-0.12%)
Jan 29, 2020 46.91 47.09 46.22 46.34 1,475,515 -0.42(-0.90%)
Jan 28, 2020 46.20 47.05 46.12 46.76 1,870,255 +0.89(+1.95%)
Jan 27, 2020 45.55 46.20 45.47 45.87 1,925,812 -0.37(-0.81%)
Jan 24, 2020 46.90 47.02 46.00 46.24 2,101,994 -0.62(-1.31%)
Jan 23, 2020 46.28 46.99 46.11 46.86 2,549,854 +0.55(+1.18%)
Jan 22, 2020 46.26 46.65 46.12 46.31 2,024,490 +0.18(+0.40%)
Jan 21, 2020 45.67 46.17 45.63 46.13 2,634,818 +0.37(+0.80%)
Jan 17, 2020 46.02 46.12 45.73 45.76 2,480,827 -0.01(-0.02%)
Jan 16, 2020 45.65 45.80 45.44 45.77 1,283,391 +0.35(+0.76%)
Jan 15, 2020 44.82 45.51 44.82 45.42 2,314,245 +0.54(+1.20%)
Jan 14, 2020 44.70 45.08 44.65 44.89 1,823,791 +0.16(+0.37%)
Jan 13, 2020 44.42 44.75 44.38 44.72 1,556,976 +0.37(+0.82%)
Jan 10, 2020 44.32 44.60 44.12 44.36 1,064,935 +0.06(+0.13%)
Jan 09, 2020 44.39 44.56 44.22 44.30 1,341,322 +0.10(+0.22%)
Jan 08, 2020 44.10 44.69 43.97 44.20 2,420,946 +0.42(+0.97%)
Jan 07, 2020 43.90 44.09 43.77 43.78 3,405,216 -0.20(-0.46%)
Jan 06, 2020 43.43 44.01 43.36 43.98 1,899,584 +0.33(+0.75%)
Jan 03, 2020 43.41 43.75 43.41 43.66 912,965 -0.23(-0.53%)
Jan 02, 2020 43.93 44.03 43.48 43.89 1,496,230 +0.13(+0.31%)
Dec 31, 2019 43.56 43.90 43.52 43.75 978,496 +0.07(+0.15%)
Dec 30, 2019 43.78 43.84 43.44 43.68 1,090,207 -0.11(-0.24%)
Dec 27, 2019 43.88 43.98 43.74 43.79 844,729 -0.09(-0.20%)
Dec 26, 2019 44.01 44.01 43.60 43.88 1,903,790 -0.05(-0.11%)
Dec 24, 2019 43.66 43.95 43.66 43.93 1,068,784 +0.27(+0.62%)
Dec 23, 2019 44.06 44.18 43.63 43.66 1,976,572 -0.34(-0.76%)
Dec 20, 2019 43.57 44.06 43.57 43.99 3,366,540 +0.44(+1.02%)
Dec 19, 2019 43.64 43.69 43.31 43.55 2,480,857 -0.17(-0.39%)
Dec 18, 2019 43.94 44.07 43.56 43.72 1,754,803 -0.20(-0.46%)
Dec 17, 2019 44.04 44.19 43.85 43.92 1,650,497 -0.10(-0.22%)
Dec 16, 2019 44.05 44.28 43.88 44.02 1,471,761 +0.10(+0.22%)
Dec 13, 2019 44.06 44.19 43.68 43.92 2,125,341 -0.12(-0.28%)
Dec 12, 2019 44.12 44.35 43.98 44.05 2,991,714 -0.08(-0.17%)
Dec 11, 2019 43.71 44.16 43.60 44.12 972,457 +0.38(+0.88%)
Dec 10, 2019 43.97 44.00 43.62 43.74 977,398 -0.26(-0.59%)
Dec 09, 2019 44.02 44.22 43.87 44.00 1,189,199 -0.12(-0.26%)
Dec 06, 2019 44.31 44.37 44.04 44.12 1,950,097 +0.19(+0.44%)
Dec 05, 2019 43.52 43.97 43.52 43.92 1,279,493 +0.43(+0.99%)
Dec 04, 2019 43.20 43.69 43.20 43.49 1,619,592 +0.37(+0.87%)
Dec 03, 2019 43.18 43.19 42.86 43.12 2,299,084 -0.34(-0.77%)
Dec 02, 2019 43.98 44.05 43.41 43.45 2,408,460 -0.59(-1.35%)
Nov 29, 2019 44.40 44.42 43.99 44.05 765,089 -0.36(-0.82%)
Nov 27, 2019 44.60 44.77 44.36 44.41 2,291,516 -0.12(-0.26%)
Nov 26, 2019 43.95 44.54 43.95 44.53 3,794,464 +0.66(+1.51%)
Nov 25, 2019 43.50 43.93 43.50 43.87 2,241,450 +0.47(+1.08%)
Nov 22, 2019 43.30 43.47 43.22 43.40 1,586,370 +0.14(+0.33%)
Nov 21, 2019 43.57 43.71 43.24 43.25 1,718,784 -0.29(-0.66%)
Nov 20, 2019 43.56 43.93 43.32 43.54 1,633,029 +0.01(+0.02%)
Nov 19, 2019 43.93 44.04 43.52 43.53 2,193,650 -0.48(-1.09%)
Nov 18, 2019 43.83 44.15 43.83 44.01 1,667,993 +0.19(+0.44%)
Nov 15, 2019 44.26 44.33 43.73 43.82 1,866,072 -0.28(-0.63%)
Nov 14, 2019 43.80 44.22 43.80 44.10 1,709,202 +0.18(+0.42%)
Nov 13, 2019 43.71 44.00 43.69 43.91 1,474,096 +0.04(+0.09%)
Nov 12, 2019 43.95 44.11 43.49 43.88 2,646,030 +0.14(+0.33%)
Nov 11, 2019 43.19 43.75 43.18 43.73 1,654,130 +0.35(+0.82%)
Nov 08, 2019 43.26 43.49 43.19 43.38 1,632,969 +0.05(+0.11%)
Nov 07, 2019 43.98 44.05 43.24 43.33 2,831,815 -0.49(-1.12%)
Nov 06, 2019 43.66 43.85 43.33 43.82 1,491,811 +0.22(+0.51%)
Nov 05, 2019 43.79 43.88 43.41 43.60 1,954,977 -0.25(-0.57%)
Nov 04, 2019 44.45 44.55 43.69 43.85 2,143,469 -0.35(-0.78%)
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.