S&P Homebuilders SPDR (NY: XHB )

121.64 -0.23 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 61.15 62.06 61.02 61.54 1,949,232 +1.27(+2.11%)
Feb 26, 2021 59.77 60.95 59.31 60.27 3,689,812 +0.81(+1.36%)
Feb 25, 2021 61.64 61.74 59.25 59.46 4,827,658 -2.51(-4.04%)
Feb 24, 2021 61.19 62.01 60.56 61.97 1,969,944 +0.41(+0.66%)
Feb 23, 2021 61.11 61.76 59.58 61.56 2,477,502 -0.07(-0.11%)
Feb 22, 2021 62.22 62.53 61.57 61.63 1,604,797 -0.93(-1.49%)
Feb 19, 2021 61.86 62.69 61.72 62.56 1,613,231 +1.19(+1.93%)
Feb 18, 2021 61.43 61.71 61.01 61.37 1,029,819 -0.36(-0.58%)
Feb 17, 2021 61.47 61.91 60.94 61.73 2,554,307 +0.04(+0.06%)
Feb 16, 2021 63.34 63.34 61.60 61.69 2,565,880 -1.51(-2.38%)
Feb 12, 2021 63.06 63.62 62.96 63.20 1,152,352 -0.18(-0.29%)
Feb 11, 2021 63.11 63.62 62.76 63.38 1,823,237 +0.70(+1.12%)
Feb 10, 2021 62.92 63.15 61.78 62.68 2,120,248 +0.01(+0.02%)
Feb 09, 2021 62.99 63.02 62.59 62.67 794,067 -0.55(-0.88%)
Feb 08, 2021 62.05 63.24 62.05 63.23 1,252,990 +1.44(+2.33%)
Feb 05, 2021 60.98 61.85 60.88 61.79 1,868,840 +1.11(+1.82%)
Feb 04, 2021 60.08 60.87 59.81 60.68 1,385,774 +0.76(+1.26%)
Feb 03, 2021 60.19 60.49 59.42 59.93 1,510,894 -0.15(-0.24%)
Feb 02, 2021 59.97 60.33 59.32 60.07 1,172,476 +0.58(+0.98%)
Feb 01, 2021 59.01 59.62 58.31 59.49 1,220,350 +0.91(+1.56%)
Jan 29, 2021 59.47 59.50 57.56 58.58 2,919,175 -1.08(-1.81%)
Jan 28, 2021 59.74 60.15 59.27 59.65 2,248,984 -0.02(-0.03%)
Jan 27, 2021 59.88 60.40 59.19 59.67 3,077,183 -1.14(-1.87%)
Jan 26, 2021 61.94 62.30 60.64 60.81 1,594,212 -0.85(-1.37%)
Jan 25, 2021 61.74 62.78 61.18 61.66 2,693,359 -0.09(-0.14%)
Jan 22, 2021 61.04 61.83 60.60 61.74 1,736,248 +0.38(+0.62%)
Jan 21, 2021 61.19 61.89 61.05 61.36 1,540,862 +0.43(+0.70%)
Jan 20, 2021 59.69 61.21 59.48 60.94 5,282,560 +1.57(+2.65%)
Jan 19, 2021 59.28 59.66 59.13 59.36 1,038,310 +0.60(+1.02%)
Jan 15, 2021 58.51 58.99 57.90 58.76 1,108,086 -0.11(-0.18%)
Jan 14, 2021 58.84 59.44 58.53 58.87 926,212 +0.28(+0.48%)
Jan 13, 2021 58.84 59.49 58.56 58.59 1,153,004 -0.11(-0.18%)
Jan 12, 2021 57.84 58.71 57.61 58.69 1,868,365 +0.94(+1.63%)
Jan 11, 2021 56.41 58.22 56.31 57.75 1,640,530 +0.78(+1.36%)
Jan 08, 2021 57.98 58.23 56.40 56.97 2,723,376 -0.97(-1.68%)
Jan 07, 2021 56.87 58.08 56.74 57.94 2,172,173 +1.34(+2.37%)
Jan 06, 2021 55.05 57.00 55.05 56.60 3,482,266 +1.23(+2.23%)
Jan 05, 2021 54.87 55.66 54.87 55.37 3,199,977 +0.22(+0.41%)
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.