S&P Homebuilders SPDR (NY: XHB )

62.60 USD -0.87 (-1.37%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

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.