Skip to main content

S&P Homebuilders SPDR (NY: XHB )

111.59 +0.94 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 57.65 57.88 56.90 57.51 3,184,363 -0.63(-1.09%)
Oct 28, 2022 56.56 58.25 56.28 58.14 3,732,304 +0.98(+1.71%)
Oct 27, 2022 57.49 58.14 56.76 57.17 6,232,191 +0.22(+0.38%)
Oct 26, 2022 56.92 58.02 56.55 56.95 4,140,954 -0.57(-0.99%)
Oct 25, 2022 55.36 57.71 55.34 57.52 5,740,459 +2.40(+4.35%)
Oct 24, 2022 54.49 55.35 54.02 55.13 3,930,376 +0.85(+1.56%)
Oct 21, 2022 52.50 54.40 52.24 54.28 8,506,720 +1.64(+3.11%)
Oct 20, 2022 53.86 54.75 52.52 52.64 5,150,427 -1.31(-2.43%)
Oct 19, 2022 55.76 55.92 53.52 53.95 5,292,574 -2.70(-4.77%)
Oct 18, 2022 56.65 57.30 55.84 56.65 3,919,070 +1.25(+2.26%)
Oct 17, 2022 55.18 55.92 54.84 55.40 4,199,944 +1.39(+2.57%)
Oct 14, 2022 56.36 56.69 53.92 54.01 4,306,923 -1.97(-3.52%)
Oct 13, 2022 54.31 56.45 52.99 55.98 5,620,502 +0.14(+0.25%)
Oct 12, 2022 56.66 56.72 55.80 55.85 2,836,398 -0.75(-1.32%)
Oct 11, 2022 56.25 57.50 55.93 56.60 4,137,170 +0.12(+0.21%)
Oct 10, 2022 56.62 56.90 55.93 56.48 2,551,365 +0.12(+0.21%)
Oct 07, 2022 57.18 57.35 56.00 56.36 2,931,832 -1.71(-2.94%)
Oct 06, 2022 57.69 58.60 57.61 58.06 2,532,293 +0.08(+0.14%)
Oct 05, 2022 57.62 58.51 57.23 57.99 2,536,511 -0.49(-0.84%)
Oct 04, 2022 57.21 58.50 57.18 58.48 5,528,962 +2.43(+4.34%)
Oct 03, 2022 54.81 56.46 54.56 56.04 4,297,528 +2.13(+3.95%)
Sep 30, 2022 54.37 55.05 53.60 53.91 3,366,807 -0.41(-0.76%)
Sep 29, 2022 55.10 55.20 53.92 54.33 4,420,726 -1.68(-2.99%)
Sep 28, 2022 54.04 56.29 53.95 56.00 3,963,687 +2.56(+4.80%)
Sep 27, 2022 53.78 54.36 52.87 53.44 3,339,104 +0.23(+0.43%)
Sep 26, 2022 54.43 54.85 53.18 53.21 2,957,625 -1.36(-2.49%)
Sep 23, 2022 54.09 54.63 53.74 54.57 3,733,618 -0.09(-0.16%)
Sep 22, 2022 55.60 55.77 54.63 54.66 3,242,721 -1.18(-2.12%)
Sep 21, 2022 56.89 57.72 55.81 55.85 5,318,421 -0.61(-1.08%)
Sep 20, 2022 57.10 57.24 55.97 56.46 2,935,034 -1.39(-2.40%)
Sep 19, 2022 56.64 57.92 56.59 57.85 3,858,459 +1.02(+1.80%)
Sep 16, 2022 56.50 57.27 56.22 56.82 4,676,594 -0.27(-0.47%)
Sep 15, 2022 57.13 58.35 56.77 57.09 2,843,421 -0.22(-0.38%)
Sep 14, 2022 57.98 58.20 56.59 57.30 5,311,085 -0.67(-1.15%)
Sep 13, 2022 59.69 59.69 57.77 57.97 4,269,513 -3.61(-5.86%)
Sep 12, 2022 61.44 62.21 61.27 61.58 2,259,282 +0.56(+0.92%)
Sep 09, 2022 60.35 61.22 60.19 61.02 1,998,012 +1.05(+1.75%)
Sep 08, 2022 58.97 60.00 58.42 59.97 2,427,712 +0.55(+0.93%)
Sep 07, 2022 57.89 59.50 57.83 59.42 2,375,010 +1.63(+2.82%)
Sep 06, 2022 58.46 58.57 57.18 57.79 5,166,504 -0.60(-1.03%)
Sep 02, 2022 59.65 59.76 58.05 58.39 3,068,008 -0.39(-0.67%)
Sep 01, 2022 58.29 58.91 57.83 58.78 3,160,292 -0.01(-0.02%)
Aug 31, 2022 59.74 59.93 58.69 58.79 4,038,511 -0.74(-1.24%)
Aug 30, 2022 60.33 60.68 59.21 59.53 3,851,388 -0.45(-0.75%)
Aug 29, 2022 59.79 60.61 59.65 59.98 2,123,666 -0.38(-0.64%)
Aug 26, 2022 63.25 63.44 60.33 60.36 4,021,373 -2.93(-4.63%)
Aug 25, 2022 62.33 63.39 62.13 63.29 2,236,809 +1.11(+1.79%)
Aug 24, 2022 61.54 62.66 61.14 62.18 1,985,724 +0.46(+0.75%)
Aug 23, 2022 62.03 62.54 61.57 61.72 2,693,356 -0.19(-0.30%)
Aug 22, 2022 62.67 62.92 61.84 61.91 2,365,829 -1.68(-2.64%)
Aug 19, 2022 64.78 64.92 63.27 63.59 2,421,959 -1.89(-2.88%)
Aug 18, 2022 65.40 65.58 65.00 65.48 1,111,345 +0.26(+0.39%)
Aug 17, 2022 65.39 65.83 64.83 65.22 2,221,293 -1.10(-1.66%)
Aug 16, 2022 65.10 66.92 64.99 66.32 2,294,757 +0.67(+1.02%)
Aug 15, 2022 65.29 65.79 64.90 65.65 1,619,937 +0.07(+0.10%)
Aug 12, 2022 64.57 65.62 64.45 65.58 2,137,081 +1.22(+1.89%)
Aug 11, 2022 64.32 65.44 64.25 64.36 2,671,000 +0.53(+0.83%)
Aug 10, 2022 63.14 64.38 63.07 63.83 3,311,856 +2.14(+3.47%)
Aug 09, 2022 63.05 63.20 61.45 61.69 2,098,319 -2.09(-3.28%)
Aug 08, 2022 63.38 64.63 63.38 63.78 2,336,265 +0.74(+1.17%)
Aug 05, 2022 62.18 63.13 61.66 63.05 2,909,862 +0.20(+0.31%)
Aug 04, 2022 61.60 63.15 61.54 62.85 2,151,004 +1.07(+1.73%)
Aug 03, 2022 61.76 62.16 60.94 61.78 2,110,395 +0.36(+0.59%)
Aug 02, 2022 62.91 62.91 61.39 61.41 2,456,859 -1.94(-3.06%)
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.