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 (%)
Mar 31, 2022 64.26 64.32 61.98 61.98 8,018,091 -2.51(-3.89%)
Mar 30, 2022 66.19 66.28 64.24 64.49 4,882,343 -2.41(-3.61%)
Mar 29, 2022 65.86 67.47 65.81 66.90 4,173,280 +2.07(+3.19%)
Mar 28, 2022 64.22 64.88 63.83 64.83 3,406,163 +0.53(+0.82%)
Mar 25, 2022 65.22 65.51 63.69 64.30 4,608,604 -0.68(-1.04%)
Mar 24, 2022 65.75 65.84 64.63 64.98 6,935,642 -0.72(-1.09%)
Mar 23, 2022 67.83 67.88 65.67 65.69 3,389,338 -2.70(-3.94%)
Mar 22, 2022 68.66 69.17 68.00 68.39 3,581,251 +0.04(+0.06%)
Mar 21, 2022 69.97 70.05 67.80 68.35 4,010,007 -1.98(-2.82%)
Mar 18, 2022 68.92 70.50 68.63 70.34 3,815,151 +0.90(+1.30%)
Mar 17, 2022 68.22 69.44 68.06 69.44 2,898,310 +1.06(+1.55%)
Mar 16, 2022 67.63 69.03 66.34 68.38 5,131,332 +1.40(+2.09%)
Mar 15, 2022 65.33 67.17 65.33 66.98 2,917,904 +2.15(+3.32%)
Mar 14, 2022 65.88 66.07 64.22 64.83 3,735,865 -0.70(-1.08%)
Mar 11, 2022 66.74 67.00 65.47 65.53 3,188,765 -0.66(-0.99%)
Mar 10, 2022 65.54 66.35 66.19 3,172,927 -0.47(-0.70%)
Mar 09, 2022 65.74 67.48 65.74 66.66 5,638,877 +2.40(+3.73%)
Mar 08, 2022 64.22 66.28 63.65 64.26 5,098,970 +0.10(+0.15%)
Mar 07, 2022 67.65 67.84 64.11 64.16 4,249,509 -3.63(-5.36%)
Mar 04, 2022 68.23 68.46 66.98 67.79 4,910,738 -1.09(-1.58%)
Mar 03, 2022 70.11 70.34 68.66 68.88 7,013,205 -0.75(-1.08%)
Mar 02, 2022 68.19 69.99 68.07 69.63 6,316,562 +1.98(+2.92%)
Mar 01, 2022 68.44 68.83 67.20 67.66 8,310,908 -0.89(-1.30%)
Feb 28, 2022 67.80 68.86 67.66 68.55 5,154,271 -0.01(-0.01%)
Feb 25, 2022 66.72 68.69 66.89 68.56 4,904,888 +2.09(+3.15%)
Feb 24, 2022 62.85 66.61 62.60 66.46 10,182,001 +1.69(+2.61%)
Feb 23, 2022 67.26 67.26 64.64 64.77 5,370,719 -1.81(-2.72%)
Feb 22, 2022 68.16 68.55 65.97 66.58 5,756,511 -2.20(-3.20%)
Feb 18, 2022 68.78 0 -0.05(-0.07%)
Feb 17, 2022 70.10 70.53 68.75 68.83 2,913,568 -1.85(-2.62%)
Feb 16, 2022 70.05 70.96 69.76 70.68 3,193,820 +0.26(+0.38%)
Feb 15, 2022 69.85 70.62 69.83 70.41 2,496,635 +1.37(+1.98%)
Feb 14, 2022 69.01 69.82 68.53 69.04 4,152,778 -0.08(-0.11%)
Feb 11, 2022 70.58 71.30 68.73 69.12 5,931,651 -1.09(-1.55%)
Feb 10, 2022 71.32 72.63 69.87 70.21 7,978,374 -2.63(-3.61%)
Feb 09, 2022 72.13 73.18 72.09 72.84 2,892,596 +1.66(+2.34%)
Feb 08, 2022 70.01 71.48 69.87 71.18 3,258,830 +1.10(+1.56%)
Feb 07, 2022 70.10 70.66 69.55 70.08 3,398,215 +0.09(+0.13%)
Feb 04, 2022 71.20 71.31 69.33 69.99 3,575,368 -1.53(-2.13%)
Feb 03, 2022 72.59 72.88 71.41 71.52 5,250,970 -1.76(-2.40%)
Feb 02, 2022 73.13 73.52 72.36 73.28 4,286,056 +0.44(+0.60%)
Feb 01, 2022 72.99 73.38 71.33 72.84 5,940,745 +0.00(+0.00%)
Jan 31, 2022 70.79 72.85 72.84 8,065,740 +1.76(+2.48%)
Jan 28, 2022 69.55 71.09 68.40 71.08 4,518,330 +1.66(+2.40%)
Jan 27, 2022 71.02 71.79 69.03 69.42 8,661,099 -1.06(-1.50%)
Jan 26, 2022 72.98 73.88 69.68 70.47 11,205,470 -1.71(-2.37%)
Jan 25, 2022 72.27 72.91 70.90 72.19 8,546,223 -1.38(-1.88%)
Jan 24, 2022 69.76 73.74 69.39 73.57 13,851,475 +2.30(+3.23%)
Jan 21, 2022 71.82 73.20 71.19 71.27 7,205,199 -0.81(-1.13%)
Jan 20, 2022 74.25 74.88 71.99 72.08 5,021,609 -1.52(-2.06%)
Jan 19, 2022 75.05 75.64 73.51 73.59 5,606,818 -1.39(-1.85%)
Jan 18, 2022 76.31 76.36 74.78 74.98 4,208,317 -2.20(-2.85%)
Jan 14, 2022 77.19 0 -1.64(-2.09%)
Jan 13, 2022 80.11 80.72 78.63 78.83 3,977,881 -0.32(-0.41%)
Jan 12, 2022 79.66 80.15 78.60 79.15 3,257,027 -0.03(-0.04%)
Jan 11, 2022 78.02 79.25 77.21 79.18 4,520,373 +1.40(+1.80%)
Jan 10, 2022 77.17 77.85 76.01 77.78 5,184,351 -0.22(-0.28%)
Jan 07, 2022 80.60 80.72 77.97 78.00 4,202,705 -2.78(-3.44%)
Jan 06, 2022 81.13 81.28 79.96 80.78 4,217,847 -0.21(-0.25%)
Jan 05, 2022 83.09 83.72 80.96 80.98 4,890,448 -2.28(-2.74%)
Jan 04, 2022 82.70 83.41 82.70 83.26 3,576,925 +0.97(+1.18%)
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.