Skip to main content

S&P Homebuilders SPDR (NY: XHB )

114.60 +0.39 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 115.46 116.60 114.45 114.60 1,553,508 +0.39(+0.34%)
Oct 31, 2024 114.16 115.19 113.75 114.21 1,786,055 -0.82(-0.71%)
Oct 30, 2024 114.49 116.51 114.04 115.03 2,205,843 -0.24(-0.21%)
Oct 29, 2024 113.82 115.29 111.95 115.27 3,741,698 -2.49(-2.11%)
Oct 28, 2024 117.64 119.01 117.37 117.76 1,423,651 +1.22(+1.05%)
Oct 25, 2024 118.76 119.24 116.44 116.54 2,130,512 -1.62(-1.37%)
Oct 24, 2024 118.15 118.78 117.34 118.16 1,639,268 +0.28(+0.24%)
Oct 23, 2024 118.05 119.28 117.13 117.88 2,570,921 -0.55(-0.46%)
Oct 22, 2024 120.20 120.40 118.32 118.43 2,866,807 -3.18(-2.61%)
Oct 21, 2024 125.23 125.33 121.36 121.61 3,379,507 -3.93(-3.13%)
Oct 18, 2024 125.13 126.07 124.45 125.54 1,502,844 +1.17(+0.94%)
Oct 17, 2024 125.42 125.72 123.88 124.37 1,388,961 -0.88(-0.70%)
Oct 16, 2024 124.76 125.98 124.46 125.25 1,178,627 +1.45(+1.17%)
Oct 15, 2024 124.10 125.50 123.71 123.80 1,477,364 +0.13(+0.11%)
Oct 14, 2024 121.55 123.80 121.10 123.67 1,172,507 +2.37(+1.95%)
Oct 11, 2024 119.80 121.86 119.80 121.30 1,202,410 +0.97(+0.81%)
Oct 10, 2024 120.44 121.31 119.82 120.33 1,559,334 -1.96(-1.60%)
Oct 09, 2024 122.53 122.81 121.70 122.29 1,442,789 +0.24(+0.20%)
Oct 08, 2024 121.94 123.13 120.98 122.05 1,527,745 +0.72(+0.59%)
Oct 07, 2024 120.31 121.47 119.05 121.33 1,972,356 -0.01(-0.01%)
Oct 04, 2024 123.57 124.00 119.67 121.34 3,884,245 -1.62(-1.32%)
Oct 03, 2024 122.75 123.60 121.62 122.96 1,246,677 -0.41(-0.33%)
Oct 02, 2024 123.24 124.15 121.93 123.37 1,112,213 -0.94(-0.76%)
Oct 01, 2024 124.51 125.11 122.54 124.31 1,752,298 -0.25(-0.20%)
Sep 30, 2024 123.73 124.70 122.91 124.56 1,186,485 +0.29(+0.23%)
Sep 27, 2024 123.83 125.48 123.14 124.27 2,695,642 +1.83(+1.49%)
Sep 26, 2024 122.98 123.57 121.92 122.44 1,342,936 +1.09(+0.90%)
Sep 25, 2024 122.63 122.70 121.12 121.35 1,633,807 -1.86(-1.51%)
Sep 24, 2024 123.43 124.17 122.48 123.21 1,677,180 -0.15(-0.12%)
Sep 23, 2024 123.29 124.26 122.16 123.36 1,485,462 +1.26(+1.03%)
Sep 20, 2024 123.21 123.74 121.86 122.10 2,914,151 -2.76(-2.21%)
Sep 19, 2024 124.88 125.07 122.43 124.86 2,490,144 +3.35(+2.75%)
Sep 18, 2024 121.97 124.71 120.39 121.52 2,414,647 -0.23(-0.19%)
Sep 17, 2024 121.38 122.24 120.18 121.74 1,805,199 +1.41(+1.17%)
Sep 16, 2024 120.18 121.02 118.65 120.34 1,601,891 +0.93(+0.78%)
Sep 13, 2024 117.32 119.95 117.26 119.41 2,242,889 +3.82(+3.30%)
Sep 12, 2024 113.56 116.03 113.18 115.59 1,703,843 +2.46(+2.17%)
Sep 11, 2024 112.56 113.27 109.67 113.13 1,829,276 +0.23(+0.20%)
Sep 10, 2024 113.02 113.34 111.66 112.90 1,262,954 +0.58(+0.52%)
Sep 09, 2024 112.65 113.69 111.83 112.32 1,432,330 +0.22(+0.20%)
Sep 06, 2024 112.23 114.61 111.91 112.10 2,292,337 +0.11(+0.10%)
Sep 05, 2024 112.75 113.44 111.55 111.99 926,186 -0.86(-0.76%)
Sep 04, 2024 112.92 113.49 111.36 112.85 1,602,740 -0.43(-0.38%)
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.