S&P Homebuilders SPDR (NY: XHB )

57.23 USD -0.69 (-1.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.80 57.93 56.40 57.23 2,137,624 -0.69(-1.19%)
Nov 27, 2020 58.24 58.48 57.72 57.92 815,500 -0.11(-0.19%)
Nov 25, 2020 58.13 58.36 57.54 58.03 1,870,700 -0.19(-0.33%)
Nov 24, 2020 59.00 59.08 58.11 58.22 1,950,940 -0.20(-0.34%)
Nov 23, 2020 57.55 58.61 57.42 58.42 2,033,951 +1.27(+2.22%)
Nov 20, 2020 57.31 57.67 56.83 57.15 1,491,300 -0.07(-0.12%)
Nov 19, 2020 56.76 57.39 56.62 57.22 2,516,340 +0.42(+0.74%)
Nov 18, 2020 57.02 57.50 56.76 56.80 1,781,824 -0.25(-0.44%)
Nov 17, 2020 56.70 57.35 56.00 57.05 2,267,878 +0.12(+0.21%)
Nov 16, 2020 56.55 57.14 55.91 56.93 2,076,304 +0.88(+1.57%)
Nov 13, 2020 55.23 56.32 55.23 56.05 3,449,000 +1.33(+2.43%)
Nov 12, 2020 55.60 55.96 54.23 54.72 3,052,114 -0.84(-1.51%)
Nov 11, 2020 55.13 55.62 54.62 55.56 3,712,974 +0.82(+1.50%)
Nov 10, 2020 53.85 55.12 53.43 54.74 4,668,652 +1.23(+2.30%)
Nov 09, 2020 57.52 58.29 53.45 53.51 7,020,080 -3.20(-5.64%)
Nov 06, 2020 57.12 57.23 56.35 56.71 3,916,200 -0.50(-0.87%)
Nov 05, 2020 57.20 57.92 56.95 57.21 3,352,772 +0.84(+1.49%)
Nov 04, 2020 55.16 56.82 55.03 56.37 4,762,935 +1.47(+2.68%)
Nov 03, 2020 54.45 55.23 54.18 54.90 2,416,873 +1.10(+2.04%)
Nov 02, 2020 52.78 53.81 52.78 53.80 2,574,431 +1.82(+3.50%)
Oct 30, 2020 52.66 53.41 51.48 51.98 3,389,200 -0.69(-1.31%)
Oct 29, 2020 52.79 53.39 52.32 52.67 3,670,525 +0.04(+0.08%)
Oct 28, 2020 52.34 53.45 52.07 52.63 4,572,476 -0.76(-1.42%)
Oct 27, 2020 54.11 54.31 53.28 53.39 3,201,255 -0.62(-1.15%)
Oct 26, 2020 55.12 55.24 53.45 54.01 3,990,926 -1.81(-3.24%)
Oct 23, 2020 55.20 55.86 54.88 55.82 2,524,800 +0.83(+1.51%)
Oct 22, 2020 55.70 55.75 54.47 54.99 3,584,903 -0.49(-0.88%)
Oct 21, 2020 56.66 56.82 55.33 55.48 4,041,903 -1.06(-1.87%)
Oct 20, 2020 56.53 57.41 56.35 56.54 3,396,004 +0.35(+0.62%)
Oct 19, 2020 57.67 57.67 55.98 56.19 3,422,261 -1.13(-1.97%)
Oct 16, 2020 57.98 58.34 57.32 57.32 2,651,600 -0.25(-0.43%)
Oct 15, 2020 56.47 57.73 56.25 57.57 2,461,791 +0.41(+0.72%)
Oct 14, 2020 57.42 57.75 56.92 57.16 2,662,778 -0.07(-0.12%)
Oct 13, 2020 57.17 57.52 56.71 57.23 2,176,084 -0.08(-0.14%)
Oct 12, 2020 57.30 57.46 56.97 57.31 1,990,298 +0.37(+0.65%)
Oct 09, 2020 57.20 57.44 56.87 56.94 3,003,500 +0.31(+0.55%)
Oct 08, 2020 56.10 56.65 55.93 56.63 2,757,837 +1.12(+2.02%)
Oct 07, 2020 55.50 56.06 55.27 55.51 1,729,856 +0.71(+1.30%)
Oct 06, 2020 56.00 56.19 54.69 54.80 3,902,511 -1.05(-1.88%)
Oct 05, 2020 55.58 56.04 55.15 55.85 2,763,628 +0.75(+1.36%)
Oct 02, 2020 53.66 55.44 53.50 55.10 3,529,400 +0.41(+0.75%)
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.