Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.53 -0.42 (-0.41%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.17 35.23 34.80 35.09 1,526,639 +0.05(+0.13%)
May 30, 2017 35.07 35.20 34.88 35.05 805,048 -0.07(-0.19%)
May 26, 2017 35.15 35.20 35.06 35.11 1,003,762 -0.13(-0.37%)
May 25, 2017 35.63 35.63 35.16 35.24 1,129,371 -0.10(-0.29%)
May 24, 2017 35.15 35.36 34.99 35.35 1,093,425 +0.12(+0.35%)
May 23, 2017 35.67 35.74 35.18 35.23 1,140,874 -0.24(-0.69%)
May 22, 2017 35.38 35.55 35.37 35.47 899,728 +0.14(+0.40%)
May 19, 2017 35.03 35.47 34.96 35.33 929,738 +0.37(+1.07%)
May 18, 2017 34.79 35.10 34.64 34.95 924,055 +0.02(+0.05%)
May 17, 2017 35.20 35.33 34.91 34.94 1,912,520 -0.60(-1.69%)
May 16, 2017 35.67 35.70 35.39 35.53 1,150,369 -0.06(-0.16%)
May 15, 2017 35.29 35.67 35.28 35.59 1,179,233 +0.37(+1.06%)
May 12, 2017 35.43 35.46 35.19 35.22 1,661,003 -0.32(-0.90%)
May 11, 2017 35.51 35.61 35.18 35.53 640,437 -0.13(-0.37%)
May 10, 2017 35.56 35.67 35.47 35.67 1,543,124 +0.03(+0.08%)
May 09, 2017 35.39 35.68 35.35 35.64 1,105,140 +0.34(+0.95%)
May 08, 2017 35.30 35.47 35.19 35.30 557,717 -0.08(-0.24%)
May 05, 2017 35.23 35.38 35.13 35.38 1,018,863 +0.23(+0.67%)
May 04, 2017 35.25 35.36 35.06 35.15 1,008,157 +0.07(+0.21%)
May 03, 2017 35.10 35.24 34.92 35.08 1,782,590 -0.10(-0.29%)
May 02, 2017 35.23 35.31 35.04 35.18 1,589,956 -0.05(-0.13%)
May 01, 2017 35.55 35.55 35.22 35.23 1,068,085 -0.17(-0.48%)
Apr 28, 2017 35.69 35.72 35.24 35.39 1,055,838 -0.40(-1.12%)
Apr 27, 2017 35.75 35.87 35.52 35.80 1,164,831 -0.03(-0.08%)
Apr 26, 2017 35.48 35.96 35.45 35.82 1,325,923 +0.35(+0.98%)
Apr 25, 2017 35.40 35.56 35.21 35.48 2,683,172 +0.17(+0.48%)
Apr 24, 2017 35.46 35.52 35.13 35.31 1,719,366 +0.19(+0.53%)
Apr 21, 2017 35.05 35.17 34.87 35.12 767,698 +0.07(+0.19%)
Apr 20, 2017 35.13 35.28 34.82 35.06 988,483 +0.13(+0.38%)
Apr 19, 2017 34.96 35.13 34.87 34.93 1,248,843 +0.13(+0.38%)
Apr 18, 2017 34.58 34.89 34.53 34.79 684,793 +0.07(+0.22%)
Apr 17, 2017 34.48 34.73 34.42 34.72 1,240,662 +0.37(+1.06%)
Apr 13, 2017 34.35 34.63 34.32 34.35 907,989 -0.09(-0.27%)
Apr 12, 2017 34.77 34.77 34.42 34.45 1,481,314 -0.38(-1.10%)
Apr 11, 2017 34.62 34.87 34.50 34.83 1,495,918 +0.27(+0.79%)
Apr 10, 2017 34.41 34.84 34.41 34.56 1,210,979 +0.16(+0.46%)
Apr 07, 2017 34.42 34.58 34.38 34.40 908,578 -0.07(-0.22%)
Apr 06, 2017 34.25 34.68 34.25 34.48 954,621 +0.25(+0.74%)
Apr 05, 2017 34.62 34.82 34.15 34.22 1,378,474 -0.21(-0.60%)
Apr 04, 2017 34.51 34.63 34.36 34.43 1,013,494 -0.17(-0.49%)
Apr 03, 2017 34.84 35.02 34.47 34.60 2,283,118 -0.25(-0.73%)
Mar 31, 2017 34.79 34.94 34.73 34.85 2,543,865 +0.01(+0.03%)
Mar 30, 2017 34.72 34.88 34.69 34.84 524,632 +0.07(+0.19%)
Mar 29, 2017 34.51 34.83 34.39 34.78 1,404,605 +0.11(+0.32%)
Mar 28, 2017 34.32 34.73 34.27 34.66 1,838,869 +0.25(+0.73%)
Mar 27, 2017 34.09 34.48 33.92 34.41 1,482,965 -0.01(-0.03%)
Mar 24, 2017 34.55 34.64 34.27 34.42 1,326,271 -0.07(-0.22%)
Mar 23, 2017 34.40 34.72 34.29 34.50 1,800,363 +0.13(+0.38%)
Mar 22, 2017 34.30 34.39 34.08 34.36 3,745,960 -0.02(-0.05%)
Mar 21, 2017 35.04 35.06 34.35 34.38 3,064,392 -0.57(-1.64%)
Mar 20, 2017 34.95 35.08 34.85 34.96 1,546,954 -0.09(-0.26%)
Mar 17, 2017 35.19 35.27 34.93 35.05 1,784,734 -0.07(-0.20%)
Mar 16, 2017 34.97 35.28 34.81 35.12 1,433,480 +0.27(+0.78%)
Mar 15, 2017 34.48 34.95 34.46 34.85 3,756,264 +0.48(+1.39%)
Mar 14, 2017 34.40 34.48 34.17 34.37 1,669,652 -0.14(-0.41%)
Mar 13, 2017 34.56 34.70 34.39 34.51 1,550,839 -0.07(-0.22%)
Mar 10, 2017 34.47 34.77 34.41 34.58 2,904,388 +0.36(+1.04%)
Mar 09, 2017 34.30 34.61 34.03 34.23 1,982,420 -0.08(-0.25%)
Mar 08, 2017 33.96 34.42 33.95 34.31 3,478,642 +0.33(+0.96%)
Mar 07, 2017 34.00 34.17 33.93 33.99 2,247,414 -0.01(-0.03%)
Mar 06, 2017 34.06 34.13 33.81 34.00 945,702 -0.35(-1.01%)
Mar 03, 2017 34.24 34.42 34.15 34.34 790,827 +0.11(+0.33%)
Mar 02, 2017 34.34 34.41 34.20 34.23 1,581,102 -0.21(-0.60%)
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.