S&P Homebuilders SPDR (NY: XHB )

124.99 +3.35 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.47 73.64 72.53 72.95 1,133,847 -0.14(-0.19%)
May 27, 2021 73.20 73.41 72.72 73.09 1,700,210 +0.43(+0.59%)
May 26, 2021 72.01 72.90 71.91 72.66 1,799,582 +0.90(+1.26%)
May 25, 2021 71.57 72.39 71.39 71.75 2,600,992 +0.72(+1.01%)
May 24, 2021 71.02 71.37 70.83 71.03 1,395,270 +0.40(+0.56%)
May 21, 2021 71.52 72.05 70.49 70.64 1,923,645 -0.47(-0.66%)
May 20, 2021 71.12 71.33 70.47 71.10 2,728,081 +0.43(+0.61%)
May 19, 2021 69.94 70.86 69.26 70.67 6,477,437 -0.77(-1.08%)
May 18, 2021 73.15 73.36 71.41 71.44 2,886,490 -1.68(-2.30%)
May 17, 2021 73.65 73.69 72.24 73.13 2,366,525 -0.81(-1.09%)
May 14, 2021 73.55 74.03 73.10 73.93 1,320,212 +1.05(+1.44%)
May 13, 2021 71.13 73.31 71.13 72.88 3,268,368 +2.10(+2.97%)
May 12, 2021 73.99 74.12 70.70 70.78 4,983,154 -3.79(-5.08%)
May 11, 2021 76.08 76.19 73.93 74.57 3,280,338 -2.68(-3.46%)
May 10, 2021 77.35 78.64 77.01 77.24 1,449,678 +0.00(+0.00%)
May 07, 2021 76.23 77.33 75.37 77.24 1,988,623 +1.24(+1.63%)
May 06, 2021 75.65 76.05 75.06 76.01 1,906,720 +0.67(+0.89%)
May 05, 2021 75.55 75.58 74.38 75.34 1,424,364 +0.16(+0.21%)
May 04, 2021 74.64 75.20 74.11 75.18 1,795,340 +0.21(+0.29%)
May 03, 2021 74.12 75.38 74.12 74.97 2,443,058 +1.64(+2.24%)
Apr 30, 2021 74.21 74.21 73.09 73.32 1,893,992 -1.28(-1.72%)
Apr 29, 2021 74.20 74.86 73.82 74.61 1,501,662 +0.83(+1.12%)
Apr 28, 2021 74.15 74.27 73.56 73.78 1,275,232 -0.37(-0.50%)
Apr 27, 2021 73.89 74.59 73.58 74.15 1,802,874 +0.69(+0.94%)
Apr 26, 2021 73.55 73.76 72.99 73.46 1,185,491 +0.36(+0.49%)
Apr 23, 2021 72.07 73.27 71.78 73.10 1,428,664 +1.38(+1.93%)
Apr 22, 2021 72.25 72.42 71.17 71.72 1,817,757 -0.22(-0.31%)
Apr 21, 2021 71.03 72.12 70.83 71.94 2,201,255 +0.92(+1.30%)
Apr 20, 2021 72.55 72.80 70.16 71.02 2,697,451 -1.62(-2.22%)
Apr 19, 2021 73.08 73.20 72.01 72.63 3,337,173 -0.46(-0.63%)
Apr 16, 2021 71.96 73.31 71.78 73.09 1,725,763 +1.55(+2.16%)
Apr 15, 2021 71.84 71.84 71.22 71.54 1,397,489 +0.33(+0.46%)
Apr 14, 2021 71.38 71.88 71.14 71.21 1,310,391 -0.20(-0.29%)
Apr 13, 2021 72.03 72.03 70.65 71.41 1,026,830 -0.53(-0.73%)
Apr 12, 2021 71.69 72.02 71.32 71.94 1,611,600 +0.18(+0.24%)
Apr 09, 2021 70.01 71.77 70.01 71.76 1,957,605 +1.62(+2.32%)
Apr 08, 2021 70.54 70.54 69.61 70.14 2,069,237 +0.04(+0.06%)
Apr 07, 2021 71.03 71.09 69.96 70.10 1,215,326 -0.96(-1.36%)
Apr 06, 2021 70.55 71.31 70.41 71.06 1,336,322 +0.61(+0.87%)
Apr 05, 2021 70.46 70.52 69.72 70.45 1,387,313 +0.79(+1.13%)
Apr 01, 2021 68.73 69.69 68.73 69.66 1,832,538 +1.19(+1.73%)
Mar 31, 2021 69.21 69.30 68.40 68.48 2,940,063 -0.31(-0.45%)
Mar 30, 2021 67.47 69.01 67.36 68.79 1,790,915 +1.11(+1.64%)
Mar 29, 2021 69.08 69.74 67.62 67.68 2,424,220 -1.26(-1.82%)
Mar 26, 2021 66.97 68.97 66.80 68.93 2,790,222 +2.42(+3.64%)
Mar 25, 2021 64.26 66.70 63.97 66.51 3,069,964 +1.90(+2.94%)
Mar 24, 2021 65.24 66.15 64.61 64.61 2,193,634 -0.21(-0.33%)
Mar 23, 2021 66.25 66.65 64.53 64.83 2,047,671 -1.65(-2.49%)
Mar 22, 2021 66.48 66.80 65.48 66.48 1,694,503 +0.35(+0.53%)
Mar 19, 2021 65.29 66.57 64.94 66.13 1,959,842 +0.86(+1.32%)
Mar 18, 2021 65.92 66.92 65.10 65.27 2,757,546 -0.84(-1.26%)
Mar 17, 2021 64.38 66.10 64.20 66.10 4,073,791 +1.20(+1.86%)
Mar 16, 2021 65.56 65.99 64.80 64.90 2,140,084 -0.58(-0.89%)
Mar 15, 2021 64.32 65.49 64.03 65.48 1,594,903 +1.28(+2.00%)
Mar 12, 2021 63.77 64.34 63.35 64.20 2,057,639 -0.06(-0.09%)
Mar 11, 2021 64.73 64.75 64.13 64.26 1,563,311 +0.26(+0.41%)
Mar 10, 2021 62.90 64.51 62.60 64.00 2,426,745 +1.51(+2.41%)
Mar 09, 2021 63.33 63.54 62.46 62.49 2,354,820 -0.08(-0.12%)
Mar 08, 2021 61.60 63.37 61.38 62.57 3,929,573 +1.19(+1.95%)
Mar 05, 2021 59.82 61.53 58.24 61.37 4,116,616 +2.24(+3.79%)
Mar 04, 2021 60.44 60.84 57.74 59.13 6,078,030 -1.33(-2.20%)
Mar 03, 2021 61.31 61.56 60.43 60.46 3,282,139 -1.16(-1.88%)
Mar 02, 2021 61.66 61.90 61.04 61.62 2,862,229 +0.08(+0.13%)
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.