S&P Homebuilders SPDR (NY: XHB )

124.44 +2.80 (+2.30%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 74.21 74.21 73.09 73.32 1,893,992 -1.28(-1.72%)
Apr 29, 2021 74.20 74.86 73.82 74.61 1,501,662 +0.83(+1.12%)
Apr 28, 2021 74.15 74.27 73.56 73.78 1,275,232 -0.37(-0.50%)
Apr 27, 2021 73.89 74.59 73.58 74.15 1,802,874 +0.69(+0.94%)
Apr 26, 2021 73.55 73.76 72.99 73.46 1,185,491 +0.36(+0.49%)
Apr 23, 2021 72.07 73.27 71.78 73.10 1,428,664 +1.38(+1.93%)
Apr 22, 2021 72.25 72.42 71.17 71.72 1,817,757 -0.22(-0.31%)
Apr 21, 2021 71.03 72.12 70.83 71.94 2,201,255 +0.92(+1.30%)
Apr 20, 2021 72.55 72.80 70.16 71.02 2,697,451 -1.62(-2.22%)
Apr 19, 2021 73.08 73.20 72.01 72.63 3,337,173 -0.46(-0.63%)
Apr 16, 2021 71.96 73.31 71.78 73.09 1,725,763 +1.55(+2.16%)
Apr 15, 2021 71.84 71.84 71.22 71.54 1,397,489 +0.33(+0.46%)
Apr 14, 2021 71.38 71.88 71.14 71.21 1,310,391 -0.20(-0.29%)
Apr 13, 2021 72.03 72.03 70.65 71.41 1,026,830 -0.53(-0.73%)
Apr 12, 2021 71.69 72.02 71.32 71.94 1,611,600 +0.18(+0.24%)
Apr 09, 2021 70.01 71.77 70.01 71.76 1,957,605 +1.62(+2.32%)
Apr 08, 2021 70.54 70.54 69.61 70.14 2,069,237 +0.04(+0.06%)
Apr 07, 2021 71.03 71.09 69.96 70.10 1,215,326 -0.96(-1.36%)
Apr 06, 2021 70.55 71.31 70.41 71.06 1,336,322 +0.61(+0.87%)
Apr 05, 2021 70.46 70.52 69.72 70.45 1,387,313 +0.79(+1.13%)
Apr 01, 2021 68.73 69.69 68.73 69.66 1,832,538 +1.19(+1.73%)
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%)
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.