Skip to main content

S&P Homebuilders SPDR (NY: XHB )

62.07 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 61.84 62.26 61.74 62.07 1,241,070 +0.05(+0.08%)
Nov 23, 2022 61.81 62.40 61.51 62.02 2,353,166 +0.31(+0.50%)
Nov 22, 2022 61.09 61.75 61.09 61.71 2,978,673 +1.13(+1.87%)
Nov 21, 2022 60.83 61.03 60.25 60.58 2,240,733 -0.37(-0.61%)
Nov 18, 2022 61.08 61.58 60.14 60.95 2,412,748 +0.36(+0.59%)
Nov 17, 2022 60.17 60.62 59.36 60.59 3,065,666 -0.86(-1.40%)
Nov 16, 2022 62.03 62.10 61.18 61.45 2,720,187 -0.85(-1.36%)
Nov 15, 2022 62.39 63.02 61.66 62.30 4,263,451 +1.28(+2.10%)
Nov 14, 2022 62.40 62.53 60.98 61.02 3,361,199 -1.81(-2.88%)
Nov 11, 2022 62.01 63.37 61.77 62.83 3,584,552 +0.81(+1.31%)
Nov 10, 2022 59.25 62.44 59.09 62.02 8,834,151 +5.81(+10.34%)
Nov 09, 2022 56.55 57.80 56.12 56.21 3,737,069 -1.00(-1.75%)
Nov 08, 2022 57.16 57.92 56.40 57.21 3,246,916 +0.41(+0.72%)
Nov 07, 2022 56.50 56.91 55.54 56.80 2,498,817 +0.75(+1.34%)
Nov 04, 2022 55.82 56.66 54.85 56.05 3,928,479 +1.13(+2.06%)
Nov 03, 2022 54.82 55.62 54.10 54.92 4,183,332 -0.94(-1.68%)
Nov 02, 2022 57.95 55.83 55.86 5,301,585 -2.23(-3.84%)
Nov 01, 2022 59.24 59.56 57.53 58.09 3,021,638 -0.25(-0.43%)
Oct 31, 2022 58.48 58.71 57.72 58.34 3,139,176 -0.64(-1.09%)
Oct 28, 2022 57.37 59.09 57.09 58.98 3,679,342 +0.99(+1.71%)
Oct 27, 2022 58.32 58.98 57.58 57.99 6,143,754 +0.22(+0.38%)
Oct 26, 2022 57.74 58.86 57.36 57.77 4,082,193 -0.58(-0.99%)
Oct 25, 2022 56.16 58.54 56.14 58.35 5,659,000 +2.43(+4.35%)
Oct 24, 2022 55.27 56.15 54.80 55.92 3,874,603 +0.86(+1.56%)
Oct 21, 2022 53.26 55.19 52.99 55.06 8,386,006 +1.66(+3.11%)
Oct 20, 2022 54.64 55.54 53.28 53.40 5,077,341 -1.33(-2.43%)
Oct 19, 2022 56.56 56.73 54.29 54.73 5,217,471 -2.74(-4.77%)
Oct 18, 2022 57.47 58.12 56.64 57.47 3,863,457 +1.27(+2.26%)
Oct 17, 2022 55.97 56.73 55.63 56.20 4,140,345 +1.41(+2.57%)
Oct 14, 2022 57.17 57.51 54.70 54.79 4,245,806 -2.00(-3.52%)
Oct 13, 2022 55.09 57.26 53.75 56.79 5,540,745 +0.14(+0.25%)
Oct 12, 2022 57.48 57.54 56.60 56.65 2,796,149 -0.76(-1.32%)
Oct 11, 2022 57.06 58.33 56.74 57.41 4,078,462 +0.12(+0.21%)
Oct 10, 2022 57.43 57.72 56.74 57.29 2,515,161 +0.12(+0.21%)
Oct 07, 2022 58.00 58.18 56.81 57.17 2,890,229 -1.73(-2.94%)
Oct 06, 2022 58.52 59.44 58.44 58.90 2,496,359 +0.08(+0.14%)
Oct 05, 2022 58.45 59.35 58.05 58.82 2,500,517 -0.50(-0.84%)
Oct 04, 2022 58.03 59.34 58.00 59.32 5,450,504 +2.47(+4.34%)
Oct 03, 2022 55.60 57.27 55.35 56.85 4,236,545 +2.16(+3.95%)
Sep 30, 2022 55.15 55.84 54.37 54.69 3,319,031 -0.42(-0.76%)
Sep 29, 2022 55.89 55.99 54.70 55.11 4,357,994 -1.70(-2.99%)
Sep 28, 2022 54.82 57.10 54.73 56.81 3,907,441 +2.60(+4.80%)
Sep 27, 2022 54.55 55.14 53.63 54.21 3,291,721 +0.23(+0.43%)
Sep 26, 2022 55.21 55.64 53.95 53.98 2,915,656 -1.38(-2.49%)
Sep 23, 2022 54.87 55.41 54.51 55.36 3,680,637 -0.09(-0.16%)
Sep 22, 2022 56.40 56.57 55.42 55.45 3,196,706 -1.20(-2.12%)
Sep 21, 2022 57.71 58.55 56.61 56.65 5,242,951 -0.62(-1.08%)
Sep 20, 2022 57.92 58.06 56.78 57.27 2,893,385 -1.41(-2.40%)
Sep 19, 2022 57.46 58.75 57.41 58.68 3,803,706 +1.04(+1.80%)
Sep 16, 2022 57.31 58.09 57.03 57.64 4,610,232 -0.27(-0.47%)
Sep 15, 2022 57.95 59.19 57.59 57.91 2,803,072 -0.22(-0.38%)
Sep 14, 2022 58.82 59.04 57.41 58.13 5,235,719 -0.68(-1.15%)
Sep 13, 2022 60.55 60.55 58.60 58.81 4,208,927 -3.66(-5.86%)
Sep 12, 2022 62.33 63.11 62.15 62.47 2,227,222 +0.57(+0.92%)
Sep 09, 2022 61.22 62.10 61.05 61.90 1,969,659 +1.07(+1.75%)
Sep 08, 2022 59.82 60.86 59.26 60.83 2,393,262 +0.56(+0.93%)
Sep 07, 2022 58.73 60.35 58.66 60.27 2,341,307 +1.66(+2.82%)
Sep 06, 2022 59.30 59.42 58.00 58.62 5,093,190 -0.61(-1.03%)
Sep 02, 2022 60.51 60.62 58.89 59.23 3,024,472 -0.40(-0.67%)
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.