Indicators

S&P Homebuilders SPDR (NY: XHB )

104.75 +0.76 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.00	31.29	30.44	31.01	3,435,008	+0.14(+0.46%)
Dec 28, 2018	31.08	31.40	30.67	30.87	3,914,278	-0.04(-0.12%)
Dec 27, 2018	30.26	30.92	29.85	30.90	5,356,017	+0.20(+0.65%)
Dec 26, 2018	29.45	30.73	29.14	30.70	6,272,078	+1.39(+4.75%)
Dec 24, 2018	29.71	29.93	29.26	29.31	3,833,526	-0.67(-2.23%)
Dec 21, 2018	30.85	31.32	29.89	29.98	6,272,032	-0.79(-2.58%)
Dec 20, 2018	30.91	31.47	30.52	30.77	8,620,229	-0.33(-1.07%)
Dec 19, 2018	31.53	32.25	30.99	31.10	7,013,638	-0.39(-1.24%)
Dec 18, 2018	31.27	31.87	31.17	31.49	5,895,325	+0.43(+1.38%)
Dec 17, 2018	31.35	31.77	30.89	31.07	5,929,320	-0.40(-1.27%)
Dec 14, 2018	31.55	32.05	31.37	31.47	4,604,154	-0.36(-1.13%)
Dec 13, 2018	32.21	32.38	31.77	31.83	2,846,569	-0.31(-0.97%)
Dec 12, 2018	31.99	32.58	31.85	32.14	4,621,372	+0.40(+1.26%)
Dec 11, 2018	32.32	32.57	31.68	31.74	4,527,521	-0.24(-0.74%)
Dec 10, 2018	32.52	32.72	31.61	31.98	7,196,951	-0.55(-1.69%)
Dec 07, 2018	32.93	33.34	32.43	32.53	8,722,037	-0.41(-1.24%)
Dec 06, 2018	32.23	32.96	32.00	32.94	7,846,419	+0.28(+0.87%)
Dec 04, 2018	33.91	33.93	32.59	32.65	9,872,576	-1.60(-4.66%)

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.