Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.95 -2.95 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.74 38.90 38.52 38.81 3,319,184 -0.07(-0.17%)
Apr 29, 2019 38.71 39.01 38.52 38.88 1,665,567 +0.24(+0.62%)
Apr 26, 2019 38.53 38.72 38.29 38.64 4,924,931 +0.21(+0.55%)
Apr 25, 2019 38.77 38.85 38.14 38.43 5,586,677 -0.58(-1.49%)
Apr 24, 2019 39.04 39.25 38.83 39.01 2,793,668 -0.34(-0.87%)
Apr 23, 2019 39.20 39.51 39.05 39.36 4,141,414 +0.44(+1.13%)
Apr 22, 2019 39.12 39.15 38.78 38.92 3,484,373 -0.30(-0.75%)
Apr 18, 2019 38.99 39.28 38.88 39.21 2,839,823 +0.19(+0.49%)
Apr 17, 2019 39.05 39.21 38.88 39.02 2,510,465 +0.05(+0.12%)
Apr 16, 2019 38.83 38.99 38.70 38.97 1,906,498 +0.19(+0.49%)
Apr 15, 2019 38.82 38.90 38.70 38.78 2,261,008 +0.04(+0.10%)
Apr 12, 2019 38.82 38.93 38.66 38.74 2,307,206 +0.11(+0.30%)
Apr 11, 2019 38.37 38.66 38.25 38.63 1,672,649 +0.26(+0.67%)
Apr 10, 2019 38.03 38.41 37.93 38.37 2,960,312 +0.37(+0.98%)
Apr 09, 2019 38.40 38.41 37.92 38.00 3,085,611 -0.55(-1.44%)
Apr 08, 2019 38.40 38.56 38.27 38.55 3,550,401 +0.06(+0.15%)
Apr 05, 2019 38.14 38.50 38.04 38.50 5,098,314 +0.55(+1.46%)
Apr 04, 2019 37.44 37.96 37.41 37.94 4,149,943 +0.52(+1.40%)
Apr 03, 2019 37.41 37.63 37.21 37.42 4,105,034 +0.28(+0.75%)
Apr 02, 2019 37.20 37.20 36.95 37.14 2,781,323 -0.02(-0.05%)
Apr 01, 2019 37.02 37.21 36.81 37.16 6,032,017 +0.36(+0.99%)
Mar 29, 2019 36.96 37.18 36.65 36.80 3,833,819 -0.01(-0.03%)
Mar 28, 2019 36.90 37.09 36.55 36.81 4,780,296 -0.01(-0.03%)
Mar 27, 2019 36.75 37.03 36.63 36.82 7,168,626 +0.35(+0.97%)
Mar 26, 2019 36.59 36.72 36.20 36.46 3,563,893 +0.03(+0.08%)
Mar 25, 2019 35.97 36.66 35.94 36.43 4,004,965 +0.47(+1.30%)
Mar 22, 2019 36.43 36.67 35.95 35.97 5,680,066 -0.61(-1.67%)
Mar 21, 2019 35.82 36.72 35.82 36.58 4,179,747 +0.72(+2.00%)
Mar 20, 2019 36.01 36.25 35.37 35.86 4,037,268 -0.22(-0.61%)
Mar 19, 2019 36.51 36.69 35.98 36.08 3,230,351 -0.39(-1.07%)
Mar 18, 2019 36.25 36.51 36.21 36.47 2,678,821 +0.23(+0.63%)
Mar 15, 2019 36.42 36.53 36.15 36.24 4,280,007 -0.08(-0.23%)
Mar 14, 2019 36.46 36.53 36.22 36.33 2,258,849 -0.20(-0.55%)
Mar 13, 2019 36.74 36.90 36.44 36.53 3,338,954 -0.16(-0.44%)
Mar 12, 2019 36.66 36.79 36.48 36.69 1,779,285 +0.05(+0.13%)
Mar 11, 2019 36.35 36.66 36.30 36.64 2,808,709 +0.38(+1.05%)
Mar 08, 2019 36.01 36.35 35.91 36.26 2,477,910 +0.00(+0.00%)
Mar 07, 2019 36.35 36.51 35.99 36.26 3,735,265 +0.00(+0.00%)
Mar 06, 2019 36.52 36.73 36.25 36.26 2,475,758 -0.29(-0.78%)
Mar 05, 2019 37.03 37.13 36.54 36.54 1,513,886 -0.49(-1.31%)
Mar 04, 2019 36.90 37.19 36.73 37.03 2,612,967 +0.26(+0.70%)
Mar 01, 2019 36.93 37.13 36.45 36.77 3,277,659 +0.24(+0.65%)
Feb 28, 2019 36.82 36.86 36.37 36.53 4,219,069 -0.46(-1.24%)
Feb 27, 2019 37.05 37.19 36.57 36.99 4,619,033 +0.01(+0.03%)
Feb 26, 2019 36.95 37.26 36.74 36.98 3,522,442 -0.20(-0.54%)
Feb 25, 2019 37.44 37.64 37.15 37.18 2,213,307 -0.15(-0.41%)
Feb 22, 2019 37.12 37.40 37.04 37.33 1,312,366 +0.31(+0.85%)
Feb 21, 2019 36.74 37.05 36.64 37.02 1,289,973 +0.15(+0.41%)
Feb 20, 2019 36.93 36.99 36.75 36.87 1,367,656 -0.14(-0.39%)
Feb 19, 2019 36.67 37.13 36.60 37.01 2,161,524 +0.18(+0.49%)
Feb 15, 2019 36.61 36.91 36.45 36.83 1,772,471 +0.37(+1.02%)
Feb 14, 2019 36.28 36.63 36.08 36.46 2,366,456 -0.07(-0.18%)
Feb 13, 2019 36.73 36.86 36.30 36.53 2,789,088 -0.14(-0.39%)
Feb 12, 2019 35.60 36.71 35.58 36.67 3,541,711 +1.25(+3.52%)
Feb 11, 2019 35.26 35.50 35.10 35.42 2,367,233 +0.18(+0.51%)
Feb 08, 2019 35.05 35.34 34.94 35.24 2,006,462 +0.05(+0.14%)
Feb 07, 2019 34.94 35.34 34.82 35.19 2,697,519 +0.30(+0.87%)
Feb 06, 2019 35.21 35.37 34.85 34.89 2,769,155 -0.36(-1.03%)
Feb 05, 2019 35.13 35.37 35.07 35.25 1,772,796 +0.19(+0.54%)
Feb 04, 2019 34.85 35.08 34.68 35.06 2,177,907 +0.22(+0.63%)
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.