Skip to main content

S&P Homebuilders SPDR (NY: XHB )

110.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 62.10 62.78 59.97 60.11 4,452,473 -1.77(-2.85%)
Apr 28, 2022 60.66 62.22 59.41 61.87 3,745,812 +1.67(+2.77%)
Apr 27, 2022 60.47 61.37 59.56 60.20 4,337,940 -0.10(-0.16%)
Apr 26, 2022 61.31 62.15 60.27 60.30 6,797,385 -1.44(-2.33%)
Apr 25, 2022 59.88 61.83 59.09 61.74 6,285,120 +1.59(+2.64%)
Apr 22, 2022 61.55 61.63 60.07 60.15 4,511,452 -1.71(-2.76%)
Apr 21, 2022 63.45 63.76 61.53 61.86 4,824,546 -0.79(-1.27%)
Apr 20, 2022 62.51 63.26 62.25 62.65 3,956,175 +0.67(+1.08%)
Apr 19, 2022 59.84 62.17 59.84 61.99 4,507,222 +2.27(+3.79%)
Apr 18, 2022 60.07 60.75 59.30 59.72 3,902,191 -0.54(-0.90%)
Apr 14, 2022 61.62 62.16 60.21 60.26 4,802,753 -1.16(-1.88%)
Apr 13, 2022 60.41 61.65 60.27 61.42 4,342,347 +1.03(+1.71%)
Apr 12, 2022 61.49 62.65 60.17 60.39 7,157,959 -0.20(-0.32%)
Apr 11, 2022 59.62 61.32 59.62 60.59 4,439,619 +0.30(+0.50%)
Apr 08, 2022 60.03 61.65 59.60 60.28 5,845,162 +0.20(+0.33%)
Apr 07, 2022 60.07 60.61 59.17 60.09 5,961,149 -0.31(-0.52%)
Apr 06, 2022 61.03 61.03 59.80 60.40 6,869,942 -1.44(-2.33%)
Apr 05, 2022 62.99 63.48 61.60 61.84 4,170,204 -1.30(-2.07%)
Apr 04, 2022 62.65 63.28 62.27 63.15 3,977,307 +0.67(+1.07%)
Apr 01, 2022 62.36 62.88 61.80 62.48 4,803,683 +0.50(+0.81%)
Mar 31, 2022 64.26 64.32 61.98 61.98 8,018,091 -2.51(-3.89%)
Mar 30, 2022 66.19 66.28 64.24 64.49 4,882,343 -2.41(-3.61%)
Mar 29, 2022 65.86 67.47 65.81 66.90 4,173,280 +2.07(+3.19%)
Mar 28, 2022 64.22 64.88 63.83 64.83 3,406,163 +0.53(+0.82%)
Mar 25, 2022 65.22 65.51 63.69 64.30 4,608,604 -0.68(-1.04%)
Mar 24, 2022 65.75 65.84 64.63 64.98 6,935,642 -0.72(-1.09%)
Mar 23, 2022 67.83 67.88 65.67 65.69 3,389,338 -2.70(-3.94%)
Mar 22, 2022 68.66 69.17 68.00 68.39 3,581,251 +0.04(+0.06%)
Mar 21, 2022 69.97 70.05 67.80 68.35 4,010,007 -1.98(-2.82%)
Mar 18, 2022 68.92 70.50 68.63 70.34 3,815,151 +0.90(+1.30%)
Mar 17, 2022 68.22 69.44 68.06 69.44 2,898,310 +1.06(+1.55%)
Mar 16, 2022 67.63 69.03 66.34 68.38 5,131,332 +1.40(+2.09%)
Mar 15, 2022 65.33 67.17 65.33 66.98 2,917,904 +2.15(+3.32%)
Mar 14, 2022 65.88 66.07 64.22 64.83 3,735,865 -0.70(-1.08%)
Mar 11, 2022 66.74 67.00 65.47 65.53 3,188,765 -0.66(-0.99%)
Mar 10, 2022 65.54 66.35 66.19 3,172,927 -0.47(-0.70%)
Mar 09, 2022 65.74 67.48 65.74 66.66 5,638,877 +2.40(+3.73%)
Mar 08, 2022 64.22 66.28 63.65 64.26 5,098,970 +0.10(+0.15%)
Mar 07, 2022 67.65 67.84 64.11 64.16 4,249,509 -3.63(-5.36%)
Mar 04, 2022 68.23 68.46 66.98 67.79 4,910,738 -1.09(-1.58%)
Mar 03, 2022 70.11 70.34 68.66 68.88 7,013,205 -0.75(-1.08%)
Mar 02, 2022 68.19 69.99 68.07 69.63 6,316,562 +1.98(+2.92%)
Mar 01, 2022 68.44 68.83 67.20 67.66 8,310,908 -0.89(-1.30%)
Feb 28, 2022 67.80 68.86 67.66 68.55 5,154,271 -0.01(-0.01%)
Feb 25, 2022 66.72 68.69 66.89 68.56 4,904,888 +2.09(+3.15%)
Feb 24, 2022 62.85 66.61 62.60 66.46 10,182,001 +1.69(+2.61%)
Feb 23, 2022 67.26 67.26 64.64 64.77 5,370,719 -1.81(-2.72%)
Feb 22, 2022 68.16 68.55 65.97 66.58 5,756,511 -2.20(-3.20%)
Feb 18, 2022 68.78 0 -0.05(-0.07%)
Feb 17, 2022 70.10 70.53 68.75 68.83 2,913,568 -1.85(-2.62%)
Feb 16, 2022 70.05 70.96 69.76 70.68 3,193,820 +0.26(+0.38%)
Feb 15, 2022 69.85 70.62 69.83 70.41 2,496,635 +1.37(+1.98%)
Feb 14, 2022 69.01 69.82 68.53 69.04 4,152,778 -0.08(-0.11%)
Feb 11, 2022 70.58 71.30 68.73 69.12 5,931,651 -1.09(-1.55%)
Feb 10, 2022 71.32 72.63 69.87 70.21 7,978,374 -2.63(-3.61%)
Feb 09, 2022 72.13 73.18 72.09 72.84 2,892,596 +1.66(+2.34%)
Feb 08, 2022 70.01 71.48 69.87 71.18 3,258,830 +1.10(+1.56%)
Feb 07, 2022 70.10 70.66 69.55 70.08 3,398,215 +0.09(+0.13%)
Feb 04, 2022 71.20 71.31 69.33 69.99 3,575,368 -1.53(-2.13%)
Feb 03, 2022 72.59 72.88 71.41 71.52 5,250,970 -1.76(-2.40%)
Feb 02, 2022 73.13 73.52 72.36 73.28 4,286,056 +0.44(+0.60%)
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.