S&P Homebuilders SPDR (NY: XHB )

76.73 USD +1.06 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 75.91 77.00 75.91 76.73 2,361,587 +1.06(+1.40%)
Oct 19, 2021 76.17 76.27 75.49 75.67 2,000,091 -0.19(-0.25%)
Oct 18, 2021 74.36 75.92 74.36 75.86 2,573,916 +1.14(+1.53%)
Oct 15, 2021 75.37 75.60 74.70 74.72 1,523,884 -0.06(-0.08%)
Oct 14, 2021 73.29 74.78 73.28 74.78 3,037,479 +2.01(+2.76%)
Oct 13, 2021 72.58 72.98 72.14 72.77 1,194,621 +0.38(+0.52%)
Oct 12, 2021 72.55 73.12 72.17 72.39 1,565,116 +0.01(+0.01%)
Oct 11, 2021 72.57 73.21 72.38 72.38 1,477,782 -0.16(-0.22%)
Oct 08, 2021 73.47 73.48 72.44 72.54 2,128,329 -0.88(-1.20%)
Oct 07, 2021 72.75 74.11 72.69 73.42 1,632,597 +1.26(+1.75%)
Oct 06, 2021 71.34 72.45 71.00 72.16 2,098,150 +0.22(+0.31%)
Oct 05, 2021 71.99 72.74 71.60 71.94 2,174,008 +0.16(+0.22%)
Oct 04, 2021 71.82 72.15 71.28 71.78 3,326,665 -0.23(-0.32%)
Oct 01, 2021 72.14 72.64 71.16 72.01 4,421,952 +0.25(+0.35%)
Sep 30, 2021 74.33 74.40 71.76 71.76 3,764,156 -2.35(-3.17%)
Sep 29, 2021 74.02 74.72 73.94 74.11 2,060,450 +0.38(+0.52%)
Sep 28, 2021 75.10 75.31 73.56 73.73 2,386,769 -1.87(-2.47%)
Sep 27, 2021 74.85 75.77 74.65 75.60 1,212,407 +0.57(+0.76%)
Sep 24, 2021 74.86 75.44 74.52 75.03 1,401,863 -0.16(-0.21%)
Sep 23, 2021 75.41 75.89 75.17 75.19 1,451,028 +0.24(+0.32%)
Sep 22, 2021 74.63 75.71 74.60 74.95 1,987,288 +0.85(+1.15%)
Sep 21, 2021 74.73 74.92 73.52 74.10 1,704,942 -0.40(-0.54%)
Sep 20, 2021 74.26 75.05 73.48 74.50 2,013,359 -1.44(-1.90%)
Sep 17, 2021 76.17 76.35 75.39 75.94 2,147,939 -0.33(-0.43%)
Sep 16, 2021 75.93 76.72 75.85 76.27 1,909,423 +0.26(+0.34%)
Sep 15, 2021 75.45 76.17 74.83 76.01 1,377,480 +0.61(+0.81%)
Sep 14, 2021 76.73 76.93 75.24 75.40 2,241,492 -1.15(-1.50%)
Sep 13, 2021 77.11 77.30 76.07 76.55 2,578,401 -0.04(-0.05%)
Sep 10, 2021 77.43 77.70 76.53 76.59 1,788,420 -0.27(-0.35%)
Sep 09, 2021 76.67 77.55 76.56 76.86 2,256,035 +0.43(+0.56%)
Sep 08, 2021 76.52 76.76 75.84 76.43 2,879,406 -0.66(-0.86%)
Sep 07, 2021 78.22 78.35 77.07 77.09 1,811,972 -1.25(-1.60%)
Sep 03, 2021 78.77 78.77 77.88 78.34 1,616,350 -0.54(-0.68%)
Sep 02, 2021 78.84 79.12 78.44 78.88 1,509,713 +0.27(+0.34%)
Sep 01, 2021 78.43 78.76 77.74 78.61 1,656,623 +0.51(+0.65%)
Aug 31, 2021 78.64 78.92 77.55 78.10 1,605,845 -0.62(-0.79%)
Aug 30, 2021 78.88 79.24 78.49 78.72 1,322,004 +0.08(+0.10%)
Aug 27, 2021 77.85 79.01 77.72 78.64 1,739,920 +1.04(+1.34%)
Aug 26, 2021 78.62 78.64 77.34 77.60 1,853,446 -0.58(-0.74%)
Aug 25, 2021 77.46 78.58 77.31 78.18 1,484,646 +0.91(+1.18%)
Aug 24, 2021 76.49 77.86 76.31 77.27 1,354,066 +1.06(+1.39%)
Aug 23, 2021 76.53 76.77 75.62 76.21 2,046,573 +0.00(+0.00%)
Aug 20, 2021 75.06 76.40 74.96 76.21 1,971,487 +1.20(+1.60%)
Aug 19, 2021 74.34 75.52 74.18 75.01 2,086,584 -0.28(-0.37%)
Aug 18, 2021 75.22 76.53 74.90 75.29 2,005,324 -0.13(-0.17%)
Aug 17, 2021 77.02 77.06 74.70 75.42 3,663,157 -2.51(-3.22%)
Aug 16, 2021 77.18 78.28 76.72 77.93 1,886,419 +0.42(+0.54%)
Aug 13, 2021 77.70 78.01 77.08 77.51 1,250,893 -0.19(-0.24%)
Aug 12, 2021 78.23 78.77 77.34 77.70 2,236,994 -0.44(-0.56%)
Aug 11, 2021 76.64 78.14 76.23 78.14 2,134,950 +1.79(+2.34%)
Aug 10, 2021 75.41 76.95 75.34 76.35 2,391,209 +0.94(+1.25%)
Aug 09, 2021 75.71 76.08 75.04 75.41 1,367,526 -0.35(-0.46%)
Aug 06, 2021 76.49 76.90 75.62 75.76 1,612,785 -0.44(-0.58%)
Aug 05, 2021 75.95 76.79 75.75 76.20 1,567,390 +0.50(+0.66%)
Aug 04, 2021 76.21 76.74 75.67 75.70 1,535,498 -0.83(-1.08%)
Aug 03, 2021 75.55 76.56 74.85 76.53 1,854,116 +1.24(+1.65%)
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.