Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.47	44.49	44.05	44.11	763,993	-0.37(-0.82%)
Nov 27, 2019	44.67	44.84	44.43	44.48	2,288,233	-0.12(-0.26%)
Nov 26, 2019	44.02	44.60	44.02	44.59	3,789,029	+0.66(+1.51%)
Nov 25, 2019	43.56	44.00	43.56	43.93	2,238,239	+0.47(+1.08%)
Nov 22, 2019	43.36	43.53	43.28	43.46	1,584,097	+0.14(+0.33%)
Nov 21, 2019	43.63	43.77	43.30	43.31	1,716,322	-0.29(-0.66%)
Nov 20, 2019	43.62	44.00	43.38	43.60	1,630,690	+0.01(+0.02%)
Nov 19, 2019	44.00	44.11	43.58	43.59	2,190,508	-0.48(-1.09%)
Nov 18, 2019	43.89	44.22	43.89	44.07	1,665,604	+0.19(+0.44%)
Nov 15, 2019	44.32	44.39	43.79	43.88	1,863,399	-0.28(-0.63%)
Nov 14, 2019	43.86	44.28	43.86	44.16	1,706,754	+0.18(+0.41%)
Nov 13, 2019	43.77	44.06	43.76	43.98	1,471,984	+0.04(+0.09%)
Nov 12, 2019	44.02	44.17	43.55	43.94	2,642,240	+0.14(+0.33%)
Nov 11, 2019	43.26	43.81	43.25	43.79	1,651,761	+0.36(+0.82%)
Nov 08, 2019	43.32	43.55	43.26	43.44	1,630,630	+0.05(+0.11%)
Nov 07, 2019	44.04	44.11	43.30	43.39	2,827,758	-0.49(-1.12%)
Nov 06, 2019	43.73	43.91	43.39	43.88	1,489,674	+0.22(+0.51%)
Nov 05, 2019	43.85	43.94	43.47	43.66	1,952,177	-0.25(-0.57%)
Nov 04, 2019	44.51	44.61	43.76	43.91	2,140,399	-0.35(-0.78%)

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.