Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.77 -0.18 (-0.18%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.46 48.46 47.17 48.01 2,799,365 -0.23(-0.48%)
Jul 30, 2020 48.03 48.49 47.60 48.25 2,813,572 -0.20(-0.42%)
Jul 29, 2020 47.55 48.59 47.53 48.45 2,513,184 +1.29(+2.73%)
Jul 28, 2020 48.34 48.57 47.07 47.16 3,360,322 -1.15(-2.38%)
Jul 27, 2020 47.15 48.37 46.96 48.31 1,869,271 +1.38(+2.95%)
Jul 24, 2020 46.85 47.21 46.40 46.93 2,869,316 -0.06(-0.12%)
Jul 23, 2020 47.50 47.94 46.47 46.99 4,281,882 -0.05(-0.10%)
Jul 22, 2020 45.54 47.19 45.54 47.04 2,902,450 +1.36(+2.99%)
Jul 21, 2020 45.75 45.89 45.44 45.67 2,190,740 +0.11(+0.23%)
Jul 20, 2020 45.50 45.66 45.17 45.57 2,314,268 +0.02(+0.04%)
Jul 17, 2020 45.83 46.03 45.39 45.55 2,886,778 +0.09(+0.19%)
Jul 16, 2020 44.76 45.55 44.53 45.46 2,335,660 +0.50(+1.12%)
Jul 15, 2020 44.74 45.19 44.26 44.96 2,221,177 +1.18(+2.70%)
Jul 14, 2020 42.19 43.81 42.10 43.77 2,870,922 +1.37(+3.24%)
Jul 13, 2020 43.39 43.84 42.36 42.40 2,525,699 -0.60(-1.40%)
Jul 10, 2020 42.53 43.20 42.38 43.00 1,941,980 +0.51(+1.21%)
Jul 09, 2020 43.73 43.85 42.10 42.49 3,121,731 -1.11(-2.55%)
Jul 08, 2020 42.87 43.64 42.79 43.60 2,114,898 +0.90(+2.11%)
Jul 07, 2020 42.67 43.22 42.60 42.70 1,206,843 -0.39(-0.90%)
Jul 06, 2020 42.82 43.21 42.60 43.09 1,593,758 +1.05(+2.49%)
Jul 02, 2020 42.57 42.97 41.88 42.04 2,744,293 +0.18(+0.44%)
Jul 01, 2020 42.52 42.79 41.68 41.86 2,042,009 -0.63(-1.48%)
Jun 30, 2020 41.90 42.69 41.63 42.49 1,499,315 +0.64(+1.53%)
Jun 29, 2020 40.77 41.99 40.36 41.85 2,417,643 +1.41(+3.49%)
Jun 26, 2020 40.80 41.01 40.22 40.44 2,117,528 -0.66(-1.60%)
Jun 25, 2020 40.52 41.13 40.25 41.09 2,125,905 -0.05(-0.12%)
Jun 24, 2020 42.17 42.26 40.52 41.14 2,538,465 -1.52(-3.56%)
Jun 23, 2020 42.69 42.93 42.30 42.66 2,509,129 +0.48(+1.15%)
Jun 22, 2020 41.60 42.26 41.15 42.18 1,599,970 +0.43(+1.03%)
Jun 19, 2020 42.92 43.14 41.38 41.75 2,683,452 -0.56(-1.32%)
Jun 18, 2020 42.50 43.03 42.16 42.31 2,224,849 -0.61(-1.42%)
Jun 17, 2020 43.15 43.50 42.78 42.92 2,234,284 -0.07(-0.16%)
Jun 16, 2020 43.49 43.60 41.80 42.98 4,278,711 +1.16(+2.77%)
Jun 15, 2020 39.11 41.90 39.11 41.82 4,188,689 +1.31(+3.24%)
Jun 12, 2020 41.23 41.67 39.51 40.51 3,665,561 +0.70(+1.77%)
Jun 11, 2020 41.07 41.57 39.76 39.81 3,557,233 -3.26(-7.58%)
Jun 10, 2020 43.49 43.69 42.46 43.07 2,359,297 -0.52(-1.20%)
Jun 09, 2020 43.49 43.89 43.10 43.59 1,832,356 -0.52(-1.18%)
Jun 08, 2020 44.66 45.10 43.89 44.11 1,641,367 +0.09(+0.20%)
Jun 05, 2020 43.84 44.47 43.70 44.03 2,627,003 +1.56(+3.68%)
Jun 04, 2020 42.48 43.07 42.19 42.46 2,254,820 -0.26(-0.61%)
Jun 03, 2020 42.04 42.87 41.91 42.72 2,467,418 +1.32(+3.19%)
Jun 02, 2020 41.09 41.45 40.93 41.40 1,758,169 +0.62(+1.52%)
Jun 01, 2020 40.70 41.28 40.39 40.78 1,698,984 +0.09(+0.21%)
May 29, 2020 40.36 41.08 39.99 40.69 3,071,034 +0.24(+0.60%)
May 28, 2020 42.25 42.37 40.22 40.45 4,285,055 -1.36(-3.26%)
May 27, 2020 41.05 41.81 40.43 41.81 3,009,520 +1.72(+4.29%)
May 26, 2020 39.97 40.42 39.89 40.10 3,785,656 +1.51(+3.90%)
May 22, 2020 38.31 38.64 37.82 38.59 1,808,440 +0.45(+1.19%)
May 21, 2020 37.46 38.30 37.46 38.14 2,008,082 +0.61(+1.62%)
May 20, 2020 37.89 38.20 37.19 37.53 1,788,818 +0.36(+0.96%)
May 19, 2020 37.49 38.11 37.02 37.17 2,251,372 -0.48(-1.28%)
May 18, 2020 36.39 37.98 36.39 37.65 2,949,964 +2.77(+7.94%)
May 15, 2020 34.01 35.23 33.76 34.88 3,257,471 +0.53(+1.55%)
May 14, 2020 32.96 34.37 32.33 34.35 2,827,403 +0.73(+2.18%)
May 13, 2020 34.60 34.74 33.30 33.62 3,302,240 -1.20(-3.44%)
May 12, 2020 36.13 36.34 34.81 34.81 2,324,030 -1.25(-3.45%)
May 11, 2020 36.19 36.45 35.49 36.06 1,889,852 -0.57(-1.56%)
May 08, 2020 35.88 36.76 35.71 36.63 1,699,581 +1.38(+3.92%)
May 07, 2020 35.34 35.76 35.20 35.25 1,824,756 +0.40(+1.14%)
May 06, 2020 35.18 35.39 34.63 34.85 1,599,936 -0.14(-0.39%)
May 05, 2020 34.69 35.44 34.69 34.99 3,322,753 +0.68(+1.97%)
May 04, 2020 33.55 34.38 33.18 34.31 1,833,285 +0.16(+0.48%)
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.