Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.56 -0.39 (-0.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.45 32.56 31.89 32.23 7,884,580 +0.18(+0.56%)
Oct 30, 2018 30.45 32.08 30.29 32.05 13,811,202 +1.54(+5.03%)
Oct 29, 2018 31.42 31.54 30.17 30.51 5,741,374 -0.39(-1.26%)
Oct 26, 2018 31.21 31.69 30.46 30.90 9,765,187 -0.95(-2.98%)
Oct 25, 2018 31.11 32.02 31.11 31.85 5,208,929 +0.90(+2.91%)
Oct 24, 2018 31.80 32.35 30.93 30.95 8,000,554 -1.11(-3.46%)
Oct 23, 2018 31.24 32.27 31.15 32.06 11,822,195 +0.51(+1.62%)
Oct 22, 2018 31.87 31.96 31.48 31.54 3,320,116 -0.34(-1.07%)
Oct 19, 2018 32.57 32.64 31.78 31.89 3,774,655 -0.54(-1.67%)
Oct 18, 2018 32.92 32.98 32.20 32.43 4,552,681 -0.71(-2.15%)
Oct 17, 2018 33.51 33.51 32.73 33.14 3,919,303 -0.64(-1.91%)
Oct 16, 2018 33.15 33.82 32.98 33.78 4,071,047 +0.74(+2.24%)
Oct 15, 2018 32.90 33.29 32.90 33.04 2,187,091 -0.01(-0.03%)
Oct 12, 2018 33.62 33.71 32.69 33.05 6,039,364 -0.11(-0.34%)
Oct 11, 2018 33.61 34.04 33.15 33.16 5,940,728 -0.53(-1.58%)
Oct 10, 2018 34.25 34.46 33.68 33.70 4,653,919 -0.63(-1.82%)
Oct 09, 2018 35.19 35.27 34.32 34.32 5,166,015 -1.01(-2.87%)
Oct 08, 2018 35.11 35.40 35.05 35.34 2,978,598 +0.09(+0.24%)
Oct 05, 2018 35.49 35.71 34.81 35.25 3,848,170 -0.27(-0.75%)
Oct 04, 2018 35.86 35.87 35.29 35.52 4,259,560 -0.46(-1.27%)
Oct 03, 2018 36.13 36.33 35.89 35.97 4,106,381 -0.13(-0.37%)
Oct 02, 2018 36.29 36.55 36.09 36.10 2,511,672 -0.21(-0.57%)
Oct 01, 2018 36.43 36.69 36.24 36.31 2,013,437 -0.13(-0.36%)
Sep 28, 2018 36.64 36.87 36.38 36.45 2,127,383 -0.22(-0.59%)
Sep 27, 2018 36.85 36.94 36.64 36.66 1,850,180 -0.27(-0.74%)
Sep 26, 2018 37.45 37.52 36.87 36.94 3,023,181 -0.33(-0.89%)
Sep 25, 2018 37.41 37.49 37.17 37.27 2,807,479 -0.08(-0.20%)
Sep 24, 2018 37.73 37.84 37.30 37.35 2,667,273 -0.49(-1.30%)
Sep 21, 2018 37.84 37.96 37.68 37.84 3,553,585 -0.09(-0.25%)
Sep 20, 2018 38.18 38.31 37.76 37.93 3,509,409 -0.11(-0.30%)
Sep 19, 2018 38.09 38.44 38.01 38.05 2,490,714 -0.02(-0.05%)
Sep 18, 2018 37.86 38.20 37.76 38.07 1,486,595 +0.14(+0.37%)
Sep 17, 2018 38.18 38.32 37.88 37.92 2,264,725 -0.26(-0.69%)
Sep 14, 2018 37.99 38.27 37.82 38.19 1,779,469 +0.13(+0.35%)
Sep 13, 2018 38.43 38.56 37.77 38.06 4,193,561 -0.38(-0.98%)
Sep 12, 2018 38.27 38.51 38.08 38.43 2,715,379 +0.17(+0.45%)
Sep 11, 2018 38.12 38.54 37.90 38.26 3,802,804 +0.13(+0.35%)
Sep 10, 2018 37.99 38.29 37.95 38.13 1,578,058 +0.29(+0.78%)
Sep 07, 2018 37.97 38.11 37.72 37.84 1,822,706 -0.34(-0.89%)
Sep 06, 2018 38.27 38.59 38.04 38.18 1,669,791 -0.11(-0.30%)
Sep 05, 2018 37.94 38.39 37.89 38.29 1,689,227 +0.31(+0.82%)
Sep 04, 2018 37.72 38.05 37.68 37.98 1,840,107 +0.12(+0.32%)
Aug 31, 2018 37.86 37.86 37.86 0 +0.03(+0.08%)
Aug 30, 2018 38.04 38.08 37.73 37.83 2,421,918 -0.32(-0.84%)
Aug 29, 2018 38.34 38.34 37.98 38.15 1,332,478 -0.11(-0.30%)
Aug 28, 2018 38.42 38.47 38.21 38.26 1,744,850 -0.17(-0.44%)
Aug 27, 2018 38.30 38.69 38.28 38.43 1,767,189 +0.23(+0.59%)
Aug 24, 2018 38.29 38.38 38.18 38.21 1,250,163 -0.08(-0.20%)
Aug 23, 2018 38.35 38.46 38.16 38.28 2,287,332 -0.02(-0.05%)
Aug 22, 2018 38.51 38.58 38.27 38.30 2,286,198 -0.12(-0.32%)
Aug 21, 2018 37.85 38.52 37.78 38.42 3,658,213 +0.96(+2.58%)
Aug 20, 2018 37.38 37.58 37.38 37.46 1,686,879 +0.12(+0.33%)
Aug 17, 2018 37.04 37.44 37.04 37.34 2,600,543 +0.22(+0.59%)
Aug 16, 2018 37.03 37.41 37.02 37.12 1,683,340 +0.18(+0.49%)
Aug 15, 2018 36.80 36.96 36.46 36.94 3,771,118 +0.00(+0.00%)
Aug 14, 2018 36.54 37.09 36.54 36.94 2,165,250 +0.40(+1.09%)
Aug 13, 2018 37.20 37.20 36.39 36.54 3,007,067 -0.66(-1.78%)
Aug 10, 2018 37.52 37.55 37.03 37.20 2,227,693 -0.48(-1.28%)
Aug 09, 2018 37.63 38.01 37.63 37.69 1,310,604 +0.10(+0.28%)
Aug 08, 2018 37.79 37.91 37.55 37.58 2,293,440 -0.23(-0.60%)
Aug 07, 2018 37.48 37.96 37.48 37.81 2,243,003 +0.36(+0.96%)
Aug 06, 2018 37.30 37.49 37.16 37.45 2,173,649 +0.09(+0.25%)
Aug 03, 2018 37.25 37.53 37.12 37.36 1,457,573 +0.11(+0.30%)
Aug 02, 2018 37.03 37.37 36.96 37.24 1,836,021 -0.01(-0.03%)
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.