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 30, 2020	56.12	56.24	54.76	55.56	2,201,800	-0.67(-1.19%)
Nov 27, 2020	56.54	56.78	56.04	56.23	839,983	-0.11(-0.19%)
Nov 25, 2020	56.44	56.66	55.86	56.34	1,926,863	-0.18(-0.33%)
Nov 24, 2020	57.28	57.36	56.42	56.52	2,009,512	-0.19(-0.34%)
Nov 23, 2020	55.87	56.90	55.75	56.72	2,095,015	+1.23(+2.22%)
Nov 20, 2020	55.64	55.99	55.18	55.48	1,536,072	-0.07(-0.12%)
Nov 19, 2020	55.11	55.72	54.97	55.55	2,591,887	+0.41(+0.74%)
Nov 18, 2020	55.36	55.82	55.11	55.14	1,835,318	-0.24(-0.44%)
Nov 17, 2020	55.05	55.68	54.37	55.39	2,335,965	+0.12(+0.21%)
Nov 16, 2020	54.90	55.47	54.28	55.27	2,138,640	+0.85(+1.57%)
Nov 13, 2020	53.62	54.68	53.62	54.42	3,552,547	+1.29(+2.43%)
Nov 12, 2020	53.98	54.33	52.65	53.13	3,143,746	-0.82(-1.51%)
Nov 11, 2020	53.52	54.00	53.03	53.94	3,824,446	+0.80(+1.50%)
Nov 10, 2020	52.28	53.51	51.87	53.14	4,808,816	+1.19(+2.30%)
Nov 09, 2020	55.84	56.59	51.89	51.95	7,230,840	-3.11(-5.64%)
Nov 06, 2020	55.46	55.56	54.71	55.06	4,033,774	-0.49(-0.87%)
Nov 05, 2020	55.53	56.23	55.29	55.54	3,453,430	+0.82(+1.49%)
Nov 04, 2020	53.55	55.16	53.42	54.73	4,905,930	+1.43(+2.68%)
Nov 03, 2020	52.86	53.62	52.60	53.30	2,489,433	+1.07(+2.04%)

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.