Skip to main content

S&P Homebuilders SPDR (NY: XHB )

123.36 +1.26 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2024 123.29 124.26 122.16 123.36 1,485,462 +1.13(+0.92%)
Sep 20, 2024 123.34 123.87 121.98 122.23 2,911,147 -2.76(-2.21%)
Sep 19, 2024 125.01 125.20 122.56 124.99 2,487,577 +3.35(+2.75%)
Sep 18, 2024 122.10 124.84 120.51 121.64 2,412,158 -0.23(-0.19%)
Sep 17, 2024 121.50 122.37 120.30 121.87 1,803,339 +1.41(+1.17%)
Sep 16, 2024 120.30 121.14 118.77 120.46 1,600,240 +0.93(+0.78%)
Sep 13, 2024 117.44 120.07 117.38 119.53 2,240,577 +3.82(+3.30%)
Sep 12, 2024 113.68 116.15 113.30 115.71 1,702,087 +2.46(+2.17%)
Sep 11, 2024 112.68 113.39 109.78 113.25 1,827,391 +0.23(+0.20%)
Sep 10, 2024 113.14 113.46 111.77 113.02 1,261,653 +0.58(+0.52%)
Sep 09, 2024 112.77 113.81 111.94 112.44 1,430,854 +0.22(+0.20%)
Sep 06, 2024 112.35 114.73 112.02 112.22 2,289,974 +0.11(+0.10%)
Sep 05, 2024 112.87 113.56 111.66 112.11 925,232 -0.86(-0.76%)
Sep 04, 2024 113.04 113.61 111.48 112.97 1,601,088 -0.43(-0.38%)
Sep 03, 2024 116.95 117.96 112.81 113.40 2,198,292 -3.99(-3.40%)
Aug 30, 2024 116.87 117.52 115.08 117.39 1,650,528 +1.49(+1.29%)
Aug 29, 2024 116.94 117.28 115.10 115.90 1,424,378 -0.14(-0.12%)
Aug 28, 2024 116.42 117.08 115.51 116.04 1,477,012 -0.85(-0.73%)
Aug 27, 2024 117.04 117.41 116.15 116.89 1,507,446 -1.20(-1.02%)
Aug 26, 2024 120.15 120.32 118.02 118.09 1,849,466 -1.13(-0.95%)
Aug 23, 2024 115.33 119.34 115.00 119.22 2,520,797 +4.90(+4.29%)
Aug 22, 2024 114.66 115.20 113.59 114.32 1,029,189 -0.47(-0.41%)
Aug 21, 2024 112.73 114.98 112.57 114.79 2,116,298 +3.23(+2.90%)
Aug 20, 2024 112.30 113.13 111.18 111.56 932,076 -0.74(-0.66%)
Aug 19, 2024 110.84 112.42 110.51 112.30 1,474,905 +2.13(+1.93%)
Aug 16, 2024 110.50 112.12 109.95 110.17 1,111,685 -0.80(-0.72%)
Aug 15, 2024 111.15 111.72 109.43 110.97 1,760,599 +1.95(+1.79%)
Aug 14, 2024 110.08 110.56 108.52 109.02 1,080,818 -0.41(-0.37%)
Aug 13, 2024 108.16 109.75 107.65 109.43 1,656,570 +2.28(+2.13%)
Aug 12, 2024 108.11 108.13 106.39 107.15 1,034,980 -0.83(-0.77%)
Aug 09, 2024 108.01 108.63 106.96 107.98 1,235,486 +0.40(+0.37%)
Aug 08, 2024 106.73 108.02 105.82 107.58 1,520,112 +1.93(+1.83%)
Aug 07, 2024 110.49 111.32 105.56 105.65 2,779,297 -2.86(-2.64%)
Aug 06, 2024 107.21 110.52 105.67 108.51 2,568,714 +0.66(+0.61%)
Aug 05, 2024 105.28 109.66 104.17 107.85 3,945,205 -3.40(-3.06%)
Aug 02, 2024 110.80 112.15 109.11 111.25 3,484,114 -3.13(-2.74%)
Aug 01, 2024 118.56 119.30 113.20 114.38 4,097,440 -3.81(-3.22%)
Jul 31, 2024 119.32 121.23 117.44 118.19 3,033,914 +0.02(+0.02%)
Jul 30, 2024 118.02 119.05 116.86 118.17 2,020,729 +0.78(+0.66%)
Jul 29, 2024 117.43 117.86 116.12 117.39 2,156,102 +0.50(+0.43%)
Jul 26, 2024 115.27 118.25 115.11 116.89 3,241,026 +3.79(+3.35%)
Jul 25, 2024 111.64 115.43 110.93 113.10 2,155,921 +1.87(+1.68%)
Jul 24, 2024 113.72 114.99 111.22 111.23 1,686,728 -3.29(-2.87%)
Jul 23, 2024 113.12 115.06 112.57 114.52 1,458,611 +0.41(+0.36%)
Jul 22, 2024 112.80 114.16 111.01 114.11 1,571,055 +2.03(+1.81%)
Jul 19, 2024 112.47 113.42 111.64 112.08 1,242,104 -0.45(-0.40%)
Jul 18, 2024 112.89 117.17 112.15 112.53 3,397,298 +0.31(+0.28%)
Jul 17, 2024 113.75 114.91 112.21 112.22 2,555,578 -2.78(-2.42%)
Jul 16, 2024 110.17 115.18 110.17 115.00 4,798,751 +6.26(+5.76%)
Jul 15, 2024 109.28 110.55 108.53 108.74 1,981,915 +0.18(+0.17%)
Jul 12, 2024 107.80 109.91 107.66 108.56 3,822,243 +1.85(+1.73%)
Jul 11, 2024 103.27 107.14 103.27 106.71 5,935,104 +5.93(+5.88%)
Jul 10, 2024 98.96 100.83 98.96 100.78 2,398,040 +2.19(+2.22%)
Jul 09, 2024 98.81 99.89 98.55 98.59 1,225,881 -0.68(-0.69%)
Jul 08, 2024 98.64 99.74 98.34 99.27 1,673,647 +1.31(+1.34%)
Jul 05, 2024 98.87 98.98 97.40 97.96 1,642,811 -0.80(-0.81%)
Jul 03, 2024 98.53 99.89 98.30 98.76 1,573,678 +0.33(+0.34%)
Jul 02, 2024 97.75 98.51 97.50 98.43 2,383,046 -0.09(-0.09%)
Jul 01, 2024 101.46 101.69 98.49 98.52 2,338,013 -2.56(-2.53%)
Jun 28, 2024 101.31 102.29 100.37 101.08 1,583,406 +0.09(+0.09%)
Jun 27, 2024 101.02 101.20 100.35 100.99 1,389,750 +0.22(+0.22%)
Jun 26, 2024 100.53 101.10 100.17 100.77 2,054,281 -0.18(-0.18%)
Jun 25, 2024 103.73 103.73 100.24 100.95 2,957,021 -2.95(-2.84%)
Jun 24, 2024 103.12 104.61 102.57 103.90 1,879,060 +1.15(+1.12%)
Jun 21, 2024 102.82 103.01 101.16 102.75 2,859,613 -0.25(-0.24%)
Jun 20, 2024 104.09 104.72 102.53 103.00 2,473,588 -1.53(-1.46%)
Jun 18, 2024 104.30 104.70 103.57 104.53 1,489,977 -0.07(-0.07%)
Jun 17, 2024 103.41 104.74 103.01 104.60 3,132,046 +0.76(+0.73%)
Jun 14, 2024 104.26 104.41 102.65 103.84 2,151,524 -1.74(-1.65%)
Jun 13, 2024 105.22 105.77 104.17 105.58 1,982,506 +0.37(+0.35%)
Jun 12, 2024 104.73 106.96 104.64 105.21 4,718,401 +3.60(+3.55%)
Jun 11, 2024 101.86 101.91 100.54 101.61 1,601,875 -0.83(-0.81%)
Jun 10, 2024 100.92 102.46 100.53 102.43 1,563,435 +0.87(+0.85%)
Jun 07, 2024 101.34 102.09 100.47 101.56 1,825,882 -1.09(-1.06%)
Jun 06, 2024 103.39 103.93 102.27 102.65 3,189,857 -1.23(-1.18%)
Jun 05, 2024 102.25 103.89 101.69 103.88 2,157,592 +2.18(+2.14%)
Jun 04, 2024 103.20 103.53 101.58 101.70 2,089,238 -2.20(-2.11%)
Jun 03, 2024 105.67 105.69 103.11 103.90 2,594,155 -1.25(-1.19%)
May 31, 2024 104.30 105.18 103.16 105.15 2,427,725 +1.38(+1.33%)
May 30, 2024 102.59 104.03 102.35 103.77 2,148,113 +1.76(+1.72%)
May 29, 2024 102.34 102.87 101.78 102.01 2,185,314 -1.51(-1.46%)
May 28, 2024 105.07 105.51 103.13 103.52 2,324,764 -1.48(-1.41%)
May 24, 2024 104.55 105.16 104.01 105.00 1,106,813 +1.27(+1.22%)
May 23, 2024 105.08 105.26 103.47 103.73 2,313,581 -0.82(-0.78%)
May 22, 2024 106.93 107.13 104.13 104.55 3,183,031 -2.45(-2.29%)
May 21, 2024 106.98 107.10 106.04 107.00 1,659,793 -0.14(-0.13%)
May 20, 2024 107.51 107.88 106.86 107.14 1,461,048 +0.12(+0.11%)
May 17, 2024 106.95 107.23 106.54 107.02 1,390,462 +0.15(+0.14%)
May 16, 2024 109.41 109.68 106.82 106.87 2,859,817 -2.98(-2.71%)
May 15, 2024 108.78 109.93 108.78 109.84 3,481,163 +2.53(+2.35%)
May 14, 2024 107.00 107.52 106.65 107.32 1,888,062 +0.92(+0.86%)
May 13, 2024 107.97 108.22 106.33 106.40 1,701,725 -0.96(-0.89%)
May 10, 2024 107.45 107.90 107.05 107.36 1,490,724 -0.08(-0.07%)
May 09, 2024 105.46 107.49 105.37 107.44 2,046,065 +2.17(+2.06%)
May 08, 2024 104.94 105.52 104.68 105.27 1,689,681 -0.35(-0.33%)
May 07, 2024 106.71 107.00 105.62 105.62 2,132,686 -1.09(-1.02%)
May 06, 2024 106.05 106.83 105.66 106.71 2,049,422 +1.64(+1.56%)
May 03, 2024 105.38 107.41 105.03 105.07 3,089,707 +1.69(+1.63%)
May 02, 2024 103.19 103.64 101.21 103.38 2,755,831 +1.34(+1.31%)
May 01, 2024 102.30 104.44 101.22 102.04 3,615,265 -0.42(-0.41%)
Apr 30, 2024 103.79 104.58 102.45 102.46 2,383,764 -1.87(-1.79%)
Apr 29, 2024 104.03 104.76 103.75 104.33 1,829,750 +0.76(+0.73%)
Apr 26, 2024 102.76 104.29 102.76 103.57 1,899,815 +1.25(+1.22%)
Apr 25, 2024 101.20 102.63 99.68 102.32 3,834,673 -0.16(-0.16%)
Apr 24, 2024 103.39 104.53 101.53 102.48 2,596,501 -0.99(-0.96%)
Apr 23, 2024 101.31 103.65 100.76 103.47 3,673,510 +2.69(+2.67%)
Apr 22, 2024 100.58 101.65 99.94 100.79 2,161,391 +0.77(+0.77%)
Apr 19, 2024 100.28 101.42 99.44 100.02 2,983,593 -0.54(-0.54%)
Apr 18, 2024 101.98 102.67 100.41 100.56 3,796,066 -0.08(-0.08%)
Apr 17, 2024 102.29 102.36 100.32 100.64 3,030,751 -0.78(-0.77%)
Apr 16, 2024 102.01 102.01 100.21 101.42 3,977,182 -1.32(-1.28%)
Apr 15, 2024 104.79 105.32 102.41 102.73 2,889,204 -1.36(-1.30%)
Apr 12, 2024 104.02 104.39 103.40 104.09 2,659,166 -0.56(-0.53%)
Apr 11, 2024 104.63 105.14 104.05 104.65 3,010,276 +0.42(+0.40%)
Apr 10, 2024 105.01 105.87 103.96 104.23 6,058,467 -4.01(-3.71%)
Apr 09, 2024 108.80 108.93 106.63 108.25 2,077,564 -0.11(-0.10%)
Apr 08, 2024 108.77 109.15 107.97 108.36 1,490,259 -0.08(-0.07%)
Apr 05, 2024 107.06 108.70 107.06 108.44 2,687,842 +1.50(+1.40%)
Apr 04, 2024 109.65 110.23 106.62 106.94 2,192,733 -1.54(-1.42%)
Apr 03, 2024 107.29 108.87 107.15 108.47 2,132,748 +0.77(+0.71%)
Apr 02, 2024 108.73 108.74 106.95 107.71 4,379,101 -2.28(-2.07%)
Apr 01, 2024 111.56 111.58 109.79 109.98 2,605,183 -1.45(-1.30%)
Mar 28, 2024 111.00 111.55 111.54 111.43 1,987,505 +0.94(+0.85%)
Mar 27, 2024 109.96 110.53 109.58 110.49 1,856,756 +1.32(+1.21%)
Mar 26, 2024 109.75 109.99 109.06 109.17 1,107,196 -0.21(-0.19%)
Mar 25, 2024 110.30 110.51 109.37 109.38 1,518,077 -0.70(-0.63%)
Mar 22, 2024 110.87 111.05 109.86 110.08 1,746,158 -0.81(-0.73%)
Mar 21, 2024 109.12 111.21 109.11 110.89 3,340,271 +2.61(+2.41%)
Mar 20, 2024 106.46 108.56 106.14 108.28 2,836,521 +1.92(+1.80%)
Mar 19, 2024 104.54 106.43 104.44 106.37 2,592,997 +1.85(+1.77%)
Mar 18, 2024 105.55 105.92 104.34 104.52 1,640,728 -0.35(-0.34%)
Mar 15, 2024 104.13 105.39 103.71 104.87 2,767,460 +0.30(+0.29%)
Mar 14, 2024 106.32 106.84 103.68 104.57 4,854,350 -1.97(-1.85%)
Mar 13, 2024 105.46 107.23 105.46 106.55 2,536,448 +1.58(+1.50%)
Mar 12, 2024 103.55 105.22 103.04 104.97 2,199,282 +1.47(+1.42%)
Mar 11, 2024 104.30 104.30 102.44 103.51 2,315,844 -0.94(-0.90%)
Mar 08, 2024 106.05 106.59 104.31 104.44 2,936,359 -1.28(-1.21%)
Mar 07, 2024 104.85 106.12 104.85 105.72 2,762,571 +1.66(+1.59%)
Mar 06, 2024 104.06 104.43 103.47 104.06 1,842,849 +0.94(+0.91%)
Mar 05, 2024 103.72 104.83 102.64 103.13 1,998,664 -1.12(-1.07%)
Mar 04, 2024 104.41 105.16 104.10 104.24 2,464,130 +0.17(+0.16%)
Mar 01, 2024 102.73 104.17 102.25 104.07 2,111,439 +1.32(+1.28%)
Feb 29, 2024 102.37 103.01 102.04 102.76 2,172,204 +0.81(+0.79%)
Feb 28, 2024 101.53 102.55 101.36 101.95 1,207,511 -0.10(-0.10%)
Feb 27, 2024 102.19 102.43 101.44 102.05 1,876,488 +0.81(+0.80%)
Feb 26, 2024 100.87 101.68 100.87 101.24 1,496,934 +0.06(+0.06%)
Feb 23, 2024 100.67 101.59 100.53 101.18 2,829,628 +0.92(+0.91%)
Feb 22, 2024 99.66 100.47 99.35 100.27 2,327,059 +1.68(+1.70%)
Feb 21, 2024 98.72 99.21 97.76 98.59 2,810,131 +0.33(+0.33%)
Feb 20, 2024 97.11 98.36 96.83 98.26 1,813,315 +0.02(+0.02%)
Feb 16, 2024 98.29 99.26 98.21 98.24 2,274,244 -1.20(-1.20%)
Feb 15, 2024 99.54 99.61 98.59 99.44 1,939,694 +0.57(+0.57%)
Feb 14, 2024 98.25 99.08 97.49 98.87 2,762,840 +1.78(+1.84%)
Feb 13, 2024 96.38 97.95 95.84 97.09 6,066,497 -3.19(-3.18%)
Feb 12, 2024 98.72 100.49 98.72 100.28 3,214,981 +1.69(+1.71%)
Feb 09, 2024 98.24 98.84 97.63 98.59 3,229,706 +0.28(+0.28%)
Feb 08, 2024 97.46 98.37 97.30 98.31 4,321,726 +1.67(+1.73%)
Feb 07, 2024 95.93 97.26 95.80 96.64 3,348,937 +1.65(+1.74%)
Feb 06, 2024 94.72 95.25 94.26 94.98 2,102,742 +0.29(+0.31%)
Feb 05, 2024 95.00 95.09 93.52 94.69 4,626,411 -1.32(-1.37%)
Feb 02, 2024 94.77 96.55 93.84 96.01 4,561,228 +0.13(+0.14%)
Feb 01, 2024 94.50 95.95 93.71 95.88 3,679,850 +2.36(+2.53%)
Jan 31, 2024 94.83 95.36 93.33 93.52 4,368,714 -1.78(-1.87%)
Jan 30, 2024 94.83 95.73 94.75 95.30 3,127,854 +0.09(+0.09%)
Jan 29, 2024 94.42 95.36 94.09 95.21 3,116,827 +0.80(+0.84%)
Jan 26, 2024 94.51 94.97 93.86 94.41 3,138,262 +0.02(+0.02%)
Jan 25, 2024 93.63 94.42 93.16 94.39 3,531,847 +1.82(+1.97%)
Jan 24, 2024 94.86 94.91 92.39 92.57 5,278,429 -1.48(-1.57%)
Jan 23, 2024 96.21 96.49 93.69 94.04 5,018,529 -3.00(-3.09%)
Jan 22, 2024 95.96 97.20 95.93 97.05 2,805,772 +1.66(+1.73%)
Jan 19, 2024 94.60 95.62 93.74 95.39 3,713,820 +0.94(+0.99%)
Jan 18, 2024 94.02 94.68 93.22 94.45 3,272,519 +1.31(+1.40%)
Jan 17, 2024 92.65 93.27 92.44 93.15 1,986,542 -0.28(-0.30%)
Jan 16, 2024 93.37 93.73 92.70 93.43 2,035,158 -0.71(-0.75%)
Jan 12, 2024 95.45 95.53 93.54 94.13 1,891,283 -0.81(-0.85%)
Jan 11, 2024 94.41 95.01 93.47 94.94 2,750,376 +0.20(+0.21%)
Jan 10, 2024 94.20 94.98 94.14 94.74 3,189,192 +0.98(+1.04%)
Jan 09, 2024 92.90 93.97 92.64 93.77 1,770,537 -0.03(-0.03%)
Jan 08, 2024 92.53 93.84 92.30 93.80 2,251,061 +1.65(+1.80%)
Jan 05, 2024 91.02 92.71 90.69 92.14 2,737,432 +0.71(+0.77%)
Jan 04, 2024 91.23 92.40 91.13 91.43 2,917,621 -0.19(-0.21%)
Jan 03, 2024 93.13 93.19 91.34 91.62 4,080,726 -2.57(-2.73%)
Jan 02, 2024 94.33 95.12 93.66 94.19 2,696,510 -1.18(-1.23%)
Dec 29, 2023 95.55 96.07 95.16 95.37 1,667,020 -0.52(-0.54%)
Dec 28, 2023 96.10 96.21 95.63 95.89 1,379,058 -0.29(-0.30%)
Dec 27, 2023 95.98 96.63 95.73 96.18 2,065,908 +0.33(+0.34%)
Dec 26, 2023 95.42 96.16 95.27 95.85 1,865,501 +0.54(+0.56%)
Dec 22, 2023 95.40 95.61 94.74 95.31 1,921,660 +0.34(+0.36%)
Dec 21, 2023 94.75 95.17 94.07 94.97 2,056,901 +1.29(+1.37%)
Dec 20, 2023 94.44 95.70 93.61 93.69 2,939,607 -1.02(-1.07%)
Dec 19, 2023 94.13 94.99 93.93 94.70 2,616,112 +1.28(+1.37%)
Dec 18, 2023 94.43 94.43 92.90 93.43 3,689,750 -0.81(-0.86%)
Dec 15, 2023 94.72 95.64 94.06 94.24 5,297,702 -1.02(-1.08%)
Dec 14, 2023 91.71 95.47 91.49 95.26 7,910,145 +5.02(+5.57%)
Dec 13, 2023 88.32 90.50 86.99 90.24 4,798,724 +2.23(+2.53%)
Dec 12, 2023 88.08 88.41 87.74 88.01 2,464,107 -0.25(-0.28%)
Dec 11, 2023 88.14 88.52 87.86 88.26 2,072,697 +0.23(+0.26%)
Dec 08, 2023 86.90 88.38 86.90 88.03 3,314,180 +1.06(+1.22%)
Dec 07, 2023 86.46 87.01 86.19 86.96 2,882,856 +0.72(+0.83%)
Dec 06, 2023 86.14 87.35 86.10 86.25 3,470,939 +1.04(+1.23%)
Dec 05, 2023 85.28 85.71 84.86 85.20 2,603,361 -0.40(-0.46%)
Dec 04, 2023 84.56 85.88 84.42 85.60 2,752,857 +0.57(+0.67%)
Dec 01, 2023 82.57 85.06 82.43 85.03 3,320,428 +2.50(+3.03%)
Nov 30, 2023 82.26 82.65 81.35 82.53 1,940,377 +0.20(+0.24%)
Nov 29, 2023 82.29 83.10 82.12 82.34 2,110,269 +0.85(+1.04%)
Nov 28, 2023 81.78 82.23 81.36 81.49 2,295,467 -0.53(-0.64%)
Nov 27, 2023 81.72 82.27 81.54 82.02 2,061,001 -0.13(-0.16%)
Nov 24, 2023 81.69 82.19 81.47 82.15 964,666 +0.33(+0.40%)
Nov 22, 2023 81.93 82.47 81.47 81.82 1,878,835 +0.42(+0.51%)
Nov 21, 2023 81.67 81.96 81.35 81.40 2,094,653 -0.76(-0.92%)
Nov 20, 2023 81.88 82.31 81.34 82.16 1,828,846 +0.16(+0.19%)
Nov 17, 2023 81.60 82.03 81.45 82.00 3,038,885 +0.87(+1.07%)
Nov 16, 2023 81.29 81.99 80.99 81.13 4,035,144 -0.03(-0.04%)
Nov 15, 2023 81.17 82.43 81.10 81.16 4,327,852 -0.20(-0.24%)
Nov 14, 2023 79.36 81.96 79.36 81.36 9,254,758 +4.52(+5.88%)
Nov 13, 2023 76.74 77.01 76.18 76.84 2,481,011 -0.29(-0.37%)
Nov 10, 2023 76.01 77.21 75.58 77.13 4,486,328 +1.57(+2.08%)
Nov 09, 2023 76.73 76.90 75.37 75.56 4,958,700 -0.99(-1.29%)
Nov 08, 2023 76.47 77.11 76.14 76.55 2,902,778 -0.01(-0.01%)
Nov 07, 2023 76.00 76.85 75.94 76.56 2,615,467 +0.50(+0.65%)
Nov 06, 2023 76.75 76.96 75.83 76.06 3,958,291 -1.01(-1.30%)
Nov 03, 2023 76.11 77.90 76.10 77.06 6,884,891 +2.02(+2.69%)
Nov 02, 2023 74.66 75.73 74.66 75.04 8,925,811 +1.59(+2.17%)
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.