Skip to main content

S&P Homebuilders SPDR (NY: XHB )

76.18 +0.08 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 76.33 76.70 75.95 76.18 4,399,950 +0.08(+0.11%)
Sep 21, 2023 77.20 77.22 75.97 76.10 5,882,912 -1.91(-2.45%)
Sep 20, 2023 79.31 79.96 77.97 78.01 3,482,645 -0.93(-1.18%)
Sep 19, 2023 78.74 79.11 78.02 78.94 3,355,924 +0.05(+0.06%)
Sep 18, 2023 78.74 79.33 78.28 78.89 2,826,542 +0.18(+0.23%)
Sep 15, 2023 79.76 79.76 78.31 78.71 6,855,206 -1.76(-2.18%)
Sep 14, 2023 80.25 80.71 79.80 80.47 4,370,017 +0.92(+1.15%)
Sep 13, 2023 80.43 80.77 79.07 79.55 4,336,686 -0.91(-1.13%)
Sep 12, 2023 81.54 82.11 80.23 80.46 3,743,474 -1.51(-1.84%)
Sep 11, 2023 81.63 82.59 81.61 81.96 2,284,826 +0.91(+1.12%)
Sep 08, 2023 81.29 81.77 80.80 81.05 2,779,493 -0.37(-0.45%)
Sep 07, 2023 80.76 81.61 80.54 81.42 2,442,985 +0.26(+0.32%)
Sep 06, 2023 80.68 81.79 80.58 81.16 4,152,813 +0.37(+0.46%)
Sep 05, 2023 83.56 83.84 80.72 80.80 4,426,498 -3.26(-3.88%)
Sep 01, 2023 83.42 84.31 83.22 84.06 3,303,199 +1.19(+1.43%)
Aug 31, 2023 82.84 83.19 82.53 82.87 1,777,363 +0.25(+0.30%)
Aug 30, 2023 81.76 82.92 81.75 82.62 3,237,573 +0.75(+0.91%)
Aug 29, 2023 79.74 81.90 79.59 81.87 3,977,312 +1.90(+2.37%)
Aug 28, 2023 79.69 80.25 79.47 79.98 2,051,347 +0.84(+1.06%)
Aug 25, 2023 79.75 79.98 77.59 79.14 4,916,941 -0.29(-0.36%)
Aug 24, 2023 80.54 81.08 79.41 79.43 2,255,590 -1.25(-1.55%)
Aug 23, 2023 79.65 80.75 79.34 80.68 4,480,914 +1.64(+2.07%)
Aug 22, 2023 79.22 79.55 78.75 79.04 2,934,320 +0.25(+0.32%)
Aug 21, 2023 79.47 79.70 78.00 78.79 3,890,700 -0.59(-0.74%)
Aug 18, 2023 78.64 79.58 78.45 79.38 4,696,179 +0.19(+0.24%)
Aug 17, 2023 82.33 82.55 79.15 79.19 7,085,858 -2.96(-3.61%)
Aug 16, 2023 83.40 83.87 82.14 82.15 4,173,653 -1.13(-1.35%)
Aug 15, 2023 83.52 84.03 82.78 83.28 3,352,719 -0.23(-0.27%)
Aug 14, 2023 82.80 83.52 82.51 83.51 1,875,498 +0.47(+0.56%)
Aug 11, 2023 82.84 83.88 82.81 83.04 2,000,921 -0.08(-0.10%)
Aug 10, 2023 84.05 84.76 82.42 83.12 2,934,519 -0.57(-0.68%)
Aug 09, 2023 84.20 84.35 83.44 83.69 1,872,530 -0.76(-0.90%)
Aug 08, 2023 83.88 84.50 83.03 84.45 3,137,931 -0.19(-0.22%)
Aug 07, 2023 83.84 84.74 83.77 84.64 2,511,989 +0.97(+1.16%)
Aug 04, 2023 83.30 84.47 82.76 83.67 2,650,196 +0.56(+0.67%)
Aug 03, 2023 83.81 83.87 82.81 83.11 4,292,931 -0.92(-1.09%)
Aug 02, 2023 84.35 84.53 83.48 84.03 3,991,689 -0.79(-0.93%)
Aug 01, 2023 83.93 84.91 83.93 84.82 1,853,117 +0.51(+0.60%)
Jul 31, 2023 84.56 84.74 83.62 84.31 1,662,630 +0.06(+0.07%)
Jul 28, 2023 84.25 84.70 83.95 84.25 1,559,321 +0.79(+0.94%)
Jul 27, 2023 84.23 84.93 83.28 83.46 2,462,240 -0.10(-0.12%)
Jul 26, 2023 83.27 83.80 82.81 83.56 3,507,043 +0.13(+0.16%)
Jul 25, 2023 82.66 83.62 82.35 83.43 1,660,281 +0.83(+1.00%)
Jul 24, 2023 82.48 83.01 82.24 82.60 1,663,418 +0.31(+0.38%)
Jul 21, 2023 82.79 82.86 82.10 82.29 2,012,394 -0.11(-0.13%)
Jul 20, 2023 84.30 84.36 82.13 82.40 3,678,778 -1.72(-2.04%)
Jul 19, 2023 84.11 84.31 83.57 84.12 1,675,937 -0.04(-0.05%)
Jul 18, 2023 83.58 84.34 83.55 84.16 1,776,100 +0.59(+0.70%)
Jul 17, 2023 82.98 83.81 82.70 83.57 2,105,081 +0.27(+0.32%)
Jul 14, 2023 83.24 83.40 82.58 83.30 2,269,020 +0.30(+0.36%)
Jul 13, 2023 82.96 83.15 82.50 83.00 1,956,215 +0.29(+0.35%)
Jul 12, 2023 82.07 83.07 81.62 82.71 3,108,517 +1.68(+2.07%)
Jul 11, 2023 80.28 81.21 80.26 81.03 3,262,303 +1.07(+1.33%)
Jul 10, 2023 77.78 79.98 77.76 79.97 3,115,103 +2.20(+2.84%)
Jul 07, 2023 77.42 78.63 77.40 77.76 2,370,920 +0.28(+0.36%)
Jul 06, 2023 78.20 78.31 76.94 77.48 3,946,695 -1.62(-2.04%)
Jul 05, 2023 79.63 79.79 78.88 79.10 2,396,591 -0.76(-0.95%)
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.