Skip to main content

S&P Homebuilders SPDR (NY: XHB )

102.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 37.37 37.63 37.11 37.25 2,439,751 -0.23(-0.61%)
Jul 31, 2018 37.10 37.60 36.90 37.48 3,111,677 +0.45(+1.23%)
Jul 30, 2018 37.02 37.33 36.99 37.02 2,931,725 -0.03(-0.08%)
Jul 27, 2018 37.32 37.56 36.98 37.05 3,871,321 -0.19(-0.51%)
Jul 26, 2018 36.77 37.33 36.63 37.24 3,864,890 +0.25(+0.66%)
Jul 25, 2018 37.43 37.53 36.58 37.00 8,194,797 -0.70(-1.86%)
Jul 24, 2018 38.25 38.37 37.58 37.70 5,382,962 -0.66(-1.73%)
Jul 23, 2018 38.71 38.99 38.29 38.36 1,733,151 -0.43(-1.10%)
Jul 20, 2018 39.11 39.19 38.75 38.78 1,698,110 -0.44(-1.11%)
Jul 19, 2018 38.86 39.35 38.77 39.22 2,524,279 +0.36(+0.92%)
Jul 18, 2018 38.77 38.89 38.57 38.86 2,264,273 -0.06(-0.15%)
Jul 17, 2018 38.28 38.95 38.28 38.92 2,041,663 +0.56(+1.45%)
Jul 16, 2018 38.59 38.59 38.24 38.36 1,491,844 -0.16(-0.42%)
Jul 13, 2018 38.24 38.68 38.24 38.52 1,611,499 +0.22(+0.57%)
Jul 12, 2018 38.38 38.38 37.92 38.30 1,802,891 +0.12(+0.32%)
Jul 11, 2018 38.24 38.34 38.03 38.18 1,699,739 -0.33(-0.86%)
Jul 10, 2018 38.63 38.76 38.35 38.51 2,406,189 -0.07(-0.17%)
Jul 09, 2018 38.26 38.72 38.23 38.58 2,215,199 +0.51(+1.34%)
Jul 06, 2018 38.08 38.31 37.78 38.07 1,679,088 +0.10(+0.27%)
Jul 05, 2018 37.81 37.98 37.46 37.96 1,782,726 +0.46(+1.24%)
Jul 03, 2018 37.50 37.50 37.50 0 +0.11(+0.30%)
Jul 02, 2018 37.16 37.38 36.99 37.38 1,848,693 -0.03(-0.08%)
Jun 29, 2018 37.39 37.75 37.19 37.41 3,516,620 +0.30(+0.82%)
Jun 28, 2018 37.04 37.24 36.66 37.11 3,266,221 +0.00(+0.00%)
Jun 27, 2018 37.56 37.66 37.09 37.11 3,110,221 -0.42(-1.11%)
Jun 26, 2018 37.64 37.90 37.34 37.53 3,438,426 +0.29(+0.79%)
Jun 25, 2018 37.55 37.65 37.00 37.23 3,587,042 -0.46(-1.23%)
Jun 22, 2018 37.92 38.09 37.57 37.70 2,577,293 -0.23(-0.60%)
Jun 21, 2018 38.27 38.42 37.84 37.92 2,546,830 -0.39(-1.01%)
Jun 20, 2018 38.24 38.49 37.84 38.31 2,620,993 +0.08(+0.20%)
Jun 19, 2018 38.02 38.28 37.93 38.24 2,791,525 -0.09(-0.22%)
Jun 18, 2018 38.41 38.62 38.22 38.32 2,707,808 -0.35(-0.91%)
Jun 15, 2018 38.67 38.25 38.67 4,246,482 -0.02(-0.06%)
Jun 14, 2018 38.53 38.74 38.35 38.69 2,445,143 +0.13(+0.34%)
Jun 13, 2018 39.45 39.54 38.46 38.56 3,259,230 -0.96(-2.44%)
Jun 12, 2018 39.13 39.54 38.96 39.53 2,395,093 +0.46(+1.18%)
Jun 11, 2018 39.17 39.21 38.93 39.06 3,450,780 +0.06(+0.15%)
Jun 08, 2018 38.22 39.05 38.21 39.01 13,889,111 +0.73(+1.90%)
Jun 07, 2018 38.17 38.43 38.09 38.28 3,278,826 +0.19(+0.50%)
Jun 06, 2018 38.09 38.09 2,004,551 +0.24(+0.62%)
Jun 05, 2018 37.60 37.88 37.53 37.85 3,391,800 +0.25(+0.65%)
Jun 04, 2018 37.27 37.64 37.27 37.61 2,180,685 +0.44(+1.19%)
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.