S&P Homebuilders SPDR (NY: XHB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2021	63.56	64.63	62.98	63.47	2,616,341	-0.09(-0.14%)
Jan 22, 2021	62.84	63.65	62.38	63.56	1,686,600	+0.39(+0.62%)
Jan 21, 2021	62.99	63.71	62.85	63.17	1,496,801	+0.44(+0.70%)
Jan 20, 2021	61.45	63.01	61.23	62.73	5,131,503	+1.62(+2.65%)
Jan 19, 2021	61.02	61.42	60.87	61.11	1,008,619	+0.62(+1.02%)
Jan 15, 2021	60.23	60.73	59.60	60.49	1,076,400	-0.11(-0.18%)
Jan 14, 2021	60.57	61.19	60.25	60.60	899,727	+0.29(+0.48%)
Jan 13, 2021	60.57	61.24	60.28	60.31	1,120,034	-0.11(-0.18%)
Jan 12, 2021	59.54	60.44	59.31	60.42	1,814,939	+0.97(+1.63%)
Jan 11, 2021	58.07	59.93	57.97	59.45	1,593,619	+0.80(+1.36%)
Jan 08, 2021	59.69	59.94	58.06	58.65	2,645,500	-1.00(-1.68%)
Jan 07, 2021	58.54	59.79	58.41	59.65	2,110,059	+1.38(+2.37%)
Jan 06, 2021	56.67	58.68	56.67	58.27	3,382,689	+1.27(+2.23%)
Jan 05, 2021	56.49	57.30	56.49	57.00	3,108,472	+0.23(+0.41%)
Jan 04, 2021	57.76	57.91	56.15	56.77	2,651,000	-0.87(-1.51%)
Dec 31, 2020		57.64	57.64	57.64	1,457,313	-0.51(-0.88%)
Dec 30, 2020	58.07	58.67	58.00	58.15	1,457,313	+0.22(+0.38%)
Dec 29, 2020	58.55	58.76	57.43	57.93	1,928,478	-0.48(-0.82%)
Dec 28, 2020	59.77	59.85	58.39	58.41	1,708,351	-0.96(-1.62%)
Dec 24, 2020	58.77	59.41	58.52	59.37	879,400	+0.62(+1.06%)
Dec 23, 2020	59.32	59.45	58.58	58.75	1,277,598	-0.41(-0.69%)
Dec 22, 2020	59.21	59.51	58.79	59.16	1,568,435	+0.12(+0.20%)
Dec 21, 2020	58.41	59.38	57.94	59.04	2,249,208	-0.37(-0.62%)
Dec 18, 2020	59.28	59.72	59.03	59.41	1,481,000	+0.32(+0.54%)
Dec 17, 2020	58.25	59.31	58.01	59.09	1,882,506	+1.43(+2.48%)
Dec 16, 2020	57.96	58.33	57.34	57.66	1,739,658	-0.08(-0.14%)
Dec 15, 2020	56.85	57.77	56.85	57.74	2,383,970	+1.23(+2.18%)
Dec 14, 2020	56.90	57.42	56.50	56.51	1,870,438	-0.03(-0.05%)
Dec 11, 2020	56.37	56.96	56.30	56.54	1,249,900	-0.24(-0.42%)
Dec 10, 2020	56.53	56.96	56.22	56.78	2,735,464	-0.13(-0.23%)
Dec 09, 2020	57.12	57.52	56.55	56.91	3,908,841	+0.30(+0.53%)
Dec 08, 2020	56.81	56.89	56.21	56.61	1,969,059	-0.51(-0.89%)
Dec 07, 2020	56.76	57.24	56.35	57.12	2,628,673	+0.39(+0.69%)
Dec 04, 2020	56.92	57.09	56.42	56.73	2,102,400	-0.17(-0.30%)
Dec 03, 2020	56.00	57.20	55.89	56.90	1,892,652	+1.10(+1.97%)
Dec 02, 2020	56.59	56.64	55.73	55.80	3,674,932	-1.11(-1.95%)
Dec 01, 2020	57.86	57.86	56.80	56.91	2,336,746	-0.32(-0.56%)
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%)

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.