S&P Homebuilders SPDR (NY: XHB )

111.70 +1.05 (+0.95%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.65 35.65 34.76 34.86 2,721,583 -1.46(-4.02%)
Apr 29, 2020 35.74 36.59 35.69 36.31 4,687,693 +1.77(+5.12%)
Apr 28, 2020 34.23 34.93 34.17 34.55 4,020,389 +1.29(+3.87%)
Apr 27, 2020 31.89 33.40 31.89 33.26 2,937,654 +1.68(+5.33%)
Apr 24, 2020 30.94 31.79 30.71 31.58 2,016,335 +0.95(+3.09%)
Apr 23, 2020 30.52 31.30 30.30 30.63 1,959,208 +0.34(+1.12%)
Apr 22, 2020 30.52 30.66 30.00 30.29 1,230,507 +0.33(+1.10%)
Apr 21, 2020 29.93 30.28 29.66 29.96 1,757,239 -0.68(-2.21%)
Apr 20, 2020 30.83 31.42 30.49 30.64 2,306,393 -1.02(-3.21%)
Apr 17, 2020 31.59 32.17 31.22 31.65 2,361,785 +1.45(+4.80%)
Apr 16, 2020 30.38 30.39 29.61 30.20 1,692,551 -0.09(-0.29%)
Apr 15, 2020 31.05 31.12 29.99 30.29 3,931,092 -1.79(-5.58%)
Apr 14, 2020 31.97 32.44 31.61 32.08 1,765,752 +0.87(+2.79%)
Apr 13, 2020 32.43 32.66 30.81 31.21 2,733,203 -1.47(-4.50%)
Apr 09, 2020 32.27 33.69 32.21 32.68 2,849,553 +1.20(+3.81%)
Apr 08, 2020 29.95 31.69 29.75 31.48 2,799,343 +1.91(+6.47%)
Apr 07, 2020 30.00 31.05 29.46 29.57 2,866,242 +0.73(+2.55%)
Apr 06, 2020 26.84 29.02 26.84 28.83 2,841,990 +3.23(+12.61%)
Apr 03, 2020 26.10 26.52 25.26 25.60 4,727,915 -0.73(-2.79%)
Apr 02, 2020 26.24 27.16 25.71 26.34 2,918,842 -0.10(-0.37%)
Apr 01, 2020 27.48 27.51 26.18 26.43 5,566,101 -2.37(-8.22%)
Mar 31, 2020 29.63 29.67 28.62 28.80 2,821,459 -0.99(-3.31%)
Mar 30, 2020 29.65 29.93 28.84 29.79 2,473,633 +0.19(+0.65%)
Mar 27, 2020 29.64 30.47 29.05 29.60 3,576,758 -1.27(-4.10%)
Mar 26, 2020 29.97 31.00 29.60 30.86 2,206,305 +1.31(+4.42%)
Mar 25, 2020 27.69 30.38 27.39 29.56 4,423,300 +1.96(+7.11%)
Mar 24, 2020 25.09 27.61 25.09 27.59 2,795,445 +3.69(+15.45%)
Mar 23, 2020 24.41 24.72 23.27 23.90 2,870,010 -0.75(-3.03%)
Mar 20, 2020 26.13 26.61 24.48 24.65 4,798,137 -1.34(-5.15%)
Mar 19, 2020 24.31 26.47 23.36 25.98 3,667,602 +1.24(+5.02%)
Mar 18, 2020 25.63 26.00 23.06 24.74 2,751,160 -2.82(-10.23%)
Mar 17, 2020 28.16 28.41 26.10 27.56 3,795,791 -0.09(-0.31%)
Mar 16, 2020 30.14 30.75 27.53 27.65 3,155,126 -6.23(-18.39%)
Mar 13, 2020 34.52 34.52 31.33 33.88 2,635,994 +1.47(+4.55%)
Mar 12, 2020 33.98 34.50 31.29 32.41 2,749,133 -4.15(-11.35%)
Mar 11, 2020 38.40 38.73 36.31 36.56 2,928,521 -2.97(-7.53%)
Mar 10, 2020 39.47 39.55 37.26 39.53 5,576,089 +1.45(+3.82%)
Mar 09, 2020 38.85 39.35 37.68 38.08 7,727,116 -3.49(-8.39%)
Mar 06, 2020 41.34 41.84 40.53 41.56 3,179,750 -1.12(-2.62%)
Mar 05, 2020 43.20 43.60 42.35 42.68 2,332,174 -1.58(-3.57%)
Mar 04, 2020 42.98 44.29 42.80 44.26 5,919,854 +2.09(+4.95%)
Mar 03, 2020 42.58 43.71 41.72 42.17 4,934,846 -0.38(-0.88%)
Mar 02, 2020 41.17 42.58 40.71 42.54 2,730,395 +1.47(+3.59%)
Feb 28, 2020 40.94 41.59 40.09 41.07 4,407,900 -1.11(-2.62%)
Feb 27, 2020 42.49 43.76 41.89 42.18 4,540,290 -1.09(-2.51%)
Feb 26, 2020 44.14 44.55 43.25 43.27 2,759,807 -1.09(-2.45%)
Feb 25, 2020 46.24 46.24 44.25 44.35 2,954,659 -1.63(-3.54%)
Feb 24, 2020 45.82 46.33 45.73 45.98 1,326,987 -1.16(-2.47%)
Feb 21, 2020 47.34 47.48 47.01 47.15 1,024,151 -0.25(-0.53%)
Feb 20, 2020 46.97 47.45 46.66 47.40 956,346 +0.30(+0.63%)
Feb 19, 2020 47.34 47.51 47.06 47.10 766,559 +0.04(+0.08%)
Feb 18, 2020 47.22 47.46 46.84 47.06 1,341,282 -0.32(-0.67%)
Feb 14, 2020 47.21 47.45 46.99 47.38 842,899 +0.21(+0.45%)
Feb 13, 2020 46.97 47.37 46.94 47.17 680,508 -0.05(-0.10%)
Feb 12, 2020 47.15 47.28 46.90 47.21 931,222 +0.22(+0.47%)
Feb 11, 2020 46.64 47.03 46.52 46.99 1,008,443 +0.43(+0.93%)
Feb 10, 2020 46.11 46.58 46.02 46.56 609,770 +0.42(+0.92%)
Feb 07, 2020 46.31 46.46 46.09 46.13 1,861,025 -0.30(-0.64%)
Feb 06, 2020 46.80 46.90 46.32 46.43 1,127,167 -0.19(-0.41%)
Feb 05, 2020 46.10 46.66 45.97 46.63 1,131,873 +0.90(+1.96%)
Feb 04, 2020 46.09 46.17 45.64 45.73 1,210,165 +0.21(+0.47%)
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.