Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.