S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.05 51.78 49.91 50.39 3,495,912 -0.67(-1.31%)
Oct 29, 2020 51.18 51.76 50.72 51.06 3,786,095 +0.04(+0.08%)
Oct 28, 2020 50.74 51.82 50.48 51.02 4,716,445 -0.74(-1.42%)
Oct 27, 2020 52.46 52.65 51.65 51.76 3,302,050 -0.60(-1.15%)
Oct 26, 2020 53.44 53.55 51.82 52.36 4,116,584 -1.75(-3.24%)
Oct 23, 2020 53.52 54.15 53.20 54.12 2,604,296 +0.80(+1.51%)
Oct 22, 2020 54.00 54.05 52.81 53.31 3,697,777 -0.48(-0.88%)
Oct 21, 2020 54.93 55.09 53.64 53.79 4,169,166 -1.03(-1.87%)
Oct 20, 2020 54.80 55.66 54.63 54.81 3,502,930 +0.34(+0.62%)
Oct 19, 2020 55.91 55.91 54.27 54.47 3,530,014 -1.10(-1.97%)
Oct 16, 2020 56.21 56.56 55.57 55.57 2,735,088 -0.24(-0.43%)
Oct 15, 2020 54.75 55.97 54.53 55.81 2,539,303 +0.40(+0.72%)
Oct 14, 2020 55.67 55.99 55.18 55.42 2,746,618 -0.07(-0.12%)
Oct 13, 2020 55.42 55.76 54.97 55.48 2,244,600 -0.08(-0.14%)
Oct 12, 2020 55.55 55.70 55.23 55.56 2,052,964 +0.36(+0.65%)
Oct 09, 2020 55.45 55.69 55.13 55.20 3,098,068 +0.30(+0.55%)
Oct 08, 2020 54.39 54.92 54.22 54.90 2,844,670 +1.09(+2.02%)
Oct 07, 2020 53.81 54.35 53.58 53.82 1,784,322 +0.69(+1.30%)
Oct 06, 2020 54.29 54.47 53.02 53.13 4,025,385 -1.02(-1.88%)
Oct 05, 2020 53.88 54.33 53.47 54.15 2,850,643 +0.73(+1.36%)
Oct 02, 2020 52.02 53.75 51.87 53.42 3,640,527 +0.40(+0.75%)
Oct 01, 2020 52.71 53.15 52.23 53.02 3,583,187 +0.79(+1.50%)
Sep 30, 2020 51.58 52.87 51.58 52.24 3,981,270 +0.64(+1.24%)
Sep 29, 2020 52.09 52.24 51.45 51.60 2,831,234 -0.40(-0.76%)
Sep 28, 2020 51.06 52.13 51.05 51.99 2,148,625 +1.61(+3.19%)
Sep 25, 2020 49.93 50.69 49.68 50.38 2,386,652 +0.14(+0.27%)
Sep 24, 2020 49.74 50.95 49.25 50.25 4,303,891 +0.32(+0.64%)
Sep 23, 2020 51.55 51.81 49.87 49.93 2,911,510 -1.54(-2.99%)
Sep 22, 2020 50.61 51.59 50.41 51.47 2,612,519 +0.98(+1.94%)
Sep 21, 2020 50.45 50.67 49.19 50.49 3,069,223 -0.96(-1.87%)
Sep 18, 2020 52.03 52.38 51.00 51.45 2,120,612 -0.63(-1.21%)
Sep 17, 2020 51.58 52.46 51.35 52.08 2,808,440 -0.38(-0.72%)
Sep 16, 2020 51.98 53.05 51.83 52.46 2,796,893 +0.82(+1.59%)
Sep 15, 2020 52.06 52.44 51.53 51.63 1,868,806 -0.09(-0.17%)
Sep 14, 2020 51.42 51.80 51.14 51.72 2,620,175 +0.92(+1.81%)
Sep 11, 2020 50.55 51.04 50.29 50.80 2,748,509 +0.60(+1.20%)
Sep 10, 2020 50.99 51.16 50.04 50.20 4,990,798 -0.41(-0.80%)
Sep 09, 2020 49.84 50.91 49.70 50.61 3,309,510 +1.21(+2.45%)
Sep 08, 2020 48.97 50.23 48.61 49.40 3,186,222 -0.26(-0.53%)
Sep 04, 2020 50.65 50.99 48.58 49.66 4,251,246 -0.70(-1.38%)
Sep 03, 2020 52.50 52.50 49.98 50.36 3,433,045 -2.19(-4.16%)
Sep 02, 2020 52.47 52.75 51.52 52.54 3,644,552 +0.38(+0.72%)
Sep 01, 2020 50.96 52.19 50.67 52.17 2,766,044 +1.11(+2.18%)
Aug 31, 2020 51.73 51.87 51.01 51.05 2,078,723 -0.66(-1.27%)
Aug 28, 2020 51.81 52.19 51.60 51.71 920,302 +0.03(+0.06%)
Aug 27, 2020 52.36 52.56 51.56 51.68 1,917,950 -0.64(-1.22%)
Aug 26, 2020 52.50 52.60 52.10 52.32 1,388,536 +0.02(+0.04%)
Aug 25, 2020 52.90 52.95 51.73 52.30 2,118,005 -0.26(-0.50%)
Aug 24, 2020 52.54 52.60 52.05 52.56 1,799,430 +0.58(+1.12%)
Aug 21, 2020 51.05 52.06 51.02 51.98 1,437,437 +0.78(+1.53%)
Aug 20, 2020 51.00 51.56 50.72 51.20 1,491,623 -0.21(-0.41%)
Aug 19, 2020 51.65 51.65 51.15 51.41 1,955,968 -0.10(-0.19%)
Aug 18, 2020 52.19 52.21 51.41 51.51 1,882,506 -0.15(-0.30%)
Aug 17, 2020 50.98 51.83 50.79 51.66 2,326,557 +0.94(+1.85%)
Aug 14, 2020 50.63 50.92 50.28 50.72 2,004,889 +0.00(+0.00%)
Aug 13, 2020 50.49 50.99 50.29 50.72 1,728,571 +0.08(+0.15%)
Aug 12, 2020 50.46 50.71 50.10 50.65 2,428,334 +0.72(+1.43%)
Aug 11, 2020 50.68 50.80 49.84 49.93 2,924,520 -0.15(-0.31%)
Aug 10, 2020 49.41 50.53 49.41 50.09 2,258,549 +0.72(+1.45%)
Aug 07, 2020 49.03 49.39 48.83 49.37 1,757,326 +0.32(+0.65%)
Aug 06, 2020 48.95 49.23 48.83 49.05 1,748,209 +0.02(+0.04%)
Aug 05, 2020 48.63 49.10 48.45 49.03 1,639,288 +0.54(+1.12%)
Aug 04, 2020 48.49 48.67 48.15 48.49 2,217,733 -0.16(-0.34%)
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.