Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.51 31.57 29.73 29.87 239,134 -0.23(-0.76%)
Jun 29, 2006 29.31 30.23 29.22 30.10 744,253 +0.83(+2.82%)
Jun 28, 2006 29.36 29.50 29.02 29.27 461,773 -0.20(-0.69%)
Jun 27, 2006 29.99 30.15 29.41 29.47 787,370 -0.75(-2.47%)
Jun 26, 2006 29.71 30.55 29.71 30.22 1,051,647 +0.47(+1.57%)
Jun 23, 2006 29.37 29.97 29.24 29.75 292,035 +0.17(+0.56%)
Jun 22, 2006 29.59 29.68 29.31 29.59 724,002 -0.00(-0.00%)
Jun 21, 2006 28.79 29.87 28.79 29.59 1,005,799 +0.71(+2.47%)
Jun 20, 2006 29.40 29.53 28.79 28.88 982,364 -0.49(-1.68%)
Jun 19, 2006 29.75 29.92 29.14 29.37 681,454 -0.62(-2.05%)
Jun 16, 2006 30.19 30.30 29.67 29.98 789,531 -0.17(-0.55%)
Jun 15, 2006 29.29 30.33 29.26 30.15 746,983 +1.21(+4.19%)
Jun 14, 2006 29.01 29.14 28.77 28.94 505,800 +0.33(+1.17%)
Jun 13, 2006 29.15 29.60 28.60 28.60 493,059 -0.69(-2.34%)
Jun 12, 2006 29.80 29.97 29.20 29.29 507,393 -0.93(-3.08%)
Jun 09, 2006 30.10 30.61 30.02 30.22 1,141,749 +0.33(+1.12%)
Jun 08, 2006 29.72 30.06 28.98 29.89 1,179,064 +0.01(+0.03%)
Jun 07, 2006 30.77 30.77 29.82 29.88 933,331 -0.23(-0.76%)
Jun 06, 2006 30.72 30.72 29.58 30.11 1,452,783 -0.84(-2.73%)
Jun 05, 2006 31.97 31.97 30.95 30.95 722,637 -1.41(-4.35%)
Jun 02, 2006 33.03 33.11 32.11 32.36 387,598 -0.55(-1.68%)
Jun 01, 2006 32.39 32.95 32.04 32.91 583,388 +0.65(+2.02%)
May 31, 2006 32.35 32.53 32.08 32.26 696,585 -0.10(-0.30%)
May 30, 2006 33.01 33.01 32.35 32.36 496,130 -1.03(-3.08%)
May 26, 2006 33.45 33.53 33.31 33.38 295,562 +0.25(+0.74%)
May 25, 2006 32.88 33.17 32.83 33.14 181,683 +0.18(+0.56%)
May 24, 2006 32.61 33.38 32.27 32.95 167,121 +0.39(+1.19%)
May 23, 2006 33.52 33.53 32.57 32.57 947,665 -0.29(-0.88%)
May 22, 2006 33.31 33.31 32.38 32.86 431,739 -0.62(-1.86%)
May 19, 2006 33.53 33.72 33.16 33.48 240,044 -0.09(-0.26%)
May 18, 2006 33.93 34.54 33.49 33.57 748,007 +0.14(+0.42%)
May 17, 2006 33.84 34.07 33.28 33.43 414,219 -0.71(-2.09%)
May 16, 2006 34.92 34.92 34.00 34.14 301,364 -0.65(-1.87%)
May 15, 2006 34.90 35.22 34.27 34.79 515,129 -0.30(-0.85%)
May 12, 2006 35.42 35.42 34.71 35.09 1,345,730 -0.38(-1.07%)
May 11, 2006 36.16 36.31 35.47 35.47 898,632 -1.12(-3.05%)
May 10, 2006 36.50 36.81 36.28 36.58 180,431 +0.29(+0.80%)
May 09, 2006 36.50 36.65 36.27 36.29 111,262 -0.39(-1.05%)
May 08, 2006 36.88 37.22 36.61 36.68 436,631 -0.54(-1.46%)
May 05, 2006 36.70 37.48 36.38 37.23 827,756 +1.03(+2.84%)
May 04, 2006 36.52 36.57 36.07 36.20 231,626 -0.28(-0.77%)
May 03, 2006 36.26 36.83 36.26 36.48 424,799 +0.04(+0.12%)
May 02, 2006 36.47 36.49 36.04 36.43 678,496 -0.38(-1.03%)
May 01, 2006 37.36 37.37 36.78 36.81 399,544 -0.44(-1.18%)
Apr 28, 2006 37.16 37.70 37.16 37.25 173,605 -0.18(-0.49%)
Apr 27, 2006 36.78 37.59 36.72 37.44 314,561 -0.73(-1.91%)
Apr 26, 2006 37.93 38.93 37.81 38.17 619,338 +0.70(+1.88%)
Apr 25, 2006 38.10 38.21 37.44 37.46 819,224 -0.74(-1.93%)
Apr 24, 2006 38.61 38.63 38.18 38.20 1,033,444 -0.69(-1.76%)
Apr 21, 2006 39.38 39.38 38.73 38.89 232,763 -0.28(-0.72%)
Apr 20, 2006 38.79 39.27 38.51 39.17 594,879 -0.04(-0.09%)
Apr 19, 2006 39.62 39.62 38.94 39.20 295,221 -0.42(-1.06%)
Apr 18, 2006 38.32 39.75 37.85 39.63 821,044 +1.39(+3.63%)
Apr 17, 2006 38.59 38.68 37.96 38.24 149,487 -0.18(-0.46%)
Apr 13, 2006 38.83 38.68 38.28 38.41 167,576 -0.41(-1.06%)
Apr 12, 2006 39.12 39.24 38.75 38.83 401,933 -0.57(-1.45%)
Apr 11, 2006 40.17 40.17 39.34 39.40 189,646 -0.41(-1.04%)
Apr 10, 2006 40.21 40.26 39.79 39.81 240,727 -0.43(-1.07%)
Apr 07, 2006 40.49 40.70 39.99 40.24 381,341 -0.21(-0.52%)
Apr 06, 2006 40.36 40.55 40.14 40.45 193,628 -0.41(-1.01%)
Apr 05, 2006 39.57 40.89 39.49 40.86 574,287 +1.66(+4.24%)
Apr 04, 2006 39.11 39.20 38.85 39.20 483,957 +0.41(+1.06%)
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.