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 (%)
Sep 30, 2015 31.50 31.74 31.23 31.72 5,005,553 +0.48(+1.54%)
Sep 29, 2015 31.93 32.03 30.98 31.23 7,524,856 -0.58(-1.83%)
Sep 28, 2015 33.00 33.06 31.59 31.82 7,309,805 -1.31(-3.94%)
Sep 25, 2015 33.30 33.55 33.00 33.12 2,992,215 +0.06(+0.17%)
Sep 24, 2015 32.88 33.12 32.49 33.07 3,829,862 -0.13(-0.39%)
Sep 23, 2015 33.13 33.37 33.08 33.20 1,722,704 +0.05(+0.14%)
Sep 22, 2015 33.43 33.54 32.86 33.15 3,920,317 -0.67(-1.97%)
Sep 21, 2015 34.21 34.51 33.68 33.82 4,042,911 -0.19(-0.54%)
Sep 18, 2015 34.24 34.54 33.93 34.00 5,019,709 -0.74(-2.12%)
Sep 17, 2015 34.48 35.33 34.25 34.74 5,468,486 +0.24(+0.70%)
Sep 16, 2015 34.57 34.60 34.23 34.50 3,538,909 +0.14(+0.40%)
Sep 15, 2015 34.27 34.51 34.13 34.36 2,794,668 +0.20(+0.60%)
Sep 14, 2015 34.32 34.34 34.02 34.16 2,090,973 -0.17(-0.49%)
Sep 11, 2015 33.88 34.33 33.79 34.32 4,068,926 +0.42(+1.23%)
Sep 10, 2015 33.72 34.09 33.54 33.91 3,647,815 -0.09(-0.27%)
Sep 09, 2015 34.63 34.71 33.94 34.00 2,672,279 -0.36(-1.05%)
Sep 08, 2015 33.80 34.38 33.65 34.36 5,075,459 +1.10(+3.31%)
Sep 04, 2015 33.57 33.26 33.26 33.26 3,040,015 -0.50(-1.48%)
Sep 03, 2015 33.77 34.06 33.53 33.76 3,219,313 +0.31(+0.91%)
Sep 02, 2015 32.86 33.47 32.76 33.45 3,377,603 +0.78(+2.38%)
Sep 01, 2015 32.78 33.25 32.50 32.68 4,709,604 -0.86(-2.57%)
Aug 31, 2015 33.28 33.82 33.28 33.54 3,716,671 +0.06(+0.17%)
Aug 28, 2015 33.35 33.75 33.25 33.48 2,709,739 -0.01(-0.03%)
Aug 27, 2015 33.30 33.68 32.93 33.49 6,657,429 +0.45(+1.37%)
Aug 26, 2015 32.50 33.12 32.06 33.04 10,763,207 +0.74(+2.29%)
Aug 25, 2015 33.32 33.70 32.29 32.30 7,492,847 -0.69(-2.09%)
Aug 24, 2015 32.61 33.99 29.34 32.99 9,322,270 -1.50(-4.36%)
Aug 21, 2015 34.96 35.21 34.44 34.49 6,968,626 -0.80(-2.26%)
Aug 20, 2015 35.97 36.01 35.28 35.29 3,730,661 -0.89(-2.46%)
Aug 19, 2015 36.06 36.31 35.81 36.18 3,901,090 +0.03(+0.08%)
Aug 18, 2015 36.12 36.20 35.89 36.15 9,728,994 +0.44(+1.24%)
Aug 17, 2015 35.20 35.71 35.11 35.70 3,911,883 +0.40(+1.13%)
Aug 14, 2015 35.38 35.38 34.87 35.31 1,941,560 +0.20(+0.58%)
Aug 13, 2015 34.84 35.30 34.70 35.10 5,219,621 +0.34(+0.99%)
Aug 12, 2015 34.56 34.80 34.05 34.76 3,432,854 +0.04(+0.11%)
Aug 11, 2015 34.57 34.82 34.46 34.72 2,992,972 -0.01(-0.03%)
Aug 10, 2015 34.50 34.91 34.40 34.73 3,750,599 +0.51(+1.49%)
Aug 07, 2015 34.10 34.24 33.97 34.22 3,658,913 +0.19(+0.54%)
Aug 06, 2015 34.48 34.48 33.83 34.04 1,868,511 -0.23(-0.68%)
Aug 05, 2015 34.45 34.72 34.09 34.27 2,855,370 -0.16(-0.46%)
Aug 04, 2015 34.53 34.69 34.29 34.43 1,266,028 -0.06(-0.19%)
Aug 03, 2015 34.75 34.82 34.25 34.49 3,450,205 -0.30(-0.85%)
Jul 31, 2015 34.63 35.00 34.50 34.79 4,276,491 +0.26(+0.75%)
Jul 30, 2015 34.19 34.59 34.08 34.53 2,467,198 +0.20(+0.59%)
Jul 29, 2015 33.93 34.44 33.86 34.32 3,870,170 +0.44(+1.31%)
Jul 28, 2015 33.42 34.03 33.34 33.88 3,339,123 +0.44(+1.33%)
Jul 27, 2015 33.57 33.70 33.37 33.44 2,346,213 -0.31(-0.91%)
Jul 24, 2015 34.43 34.48 33.58 33.74 5,136,099 -0.57(-1.67%)
Jul 23, 2015 34.55 34.75 34.15 34.32 3,831,437 -0.11(-0.32%)
Jul 22, 2015 33.86 34.54 33.78 34.43 4,932,460 +0.66(+1.95%)
Jul 21, 2015 33.91 34.04 33.58 33.77 1,764,332 -0.06(-0.16%)
Jul 20, 2015 33.96 34.00 33.73 33.82 2,511,560 -0.11(-0.33%)
Jul 17, 2015 34.42 34.45 33.80 33.94 2,194,132 -0.27(-0.78%)
Jul 16, 2015 34.44 34.44 34.08 34.20 2,574,601 +0.04(+0.11%)
Jul 15, 2015 34.43 34.43 34.04 34.17 5,016,990 -0.24(-0.70%)
Jul 14, 2015 34.39 34.44 34.17 34.41 2,025,509 +0.04(+0.11%)
Jul 13, 2015 34.42 34.44 34.19 34.37 1,606,671 +0.33(+0.98%)
Jul 10, 2015 33.97 34.16 33.81 34.04 2,760,091 +0.34(+1.02%)
Jul 09, 2015 33.89 34.04 33.65 33.70 1,923,527 +0.15(+0.44%)
Jul 08, 2015 33.87 33.97 33.44 33.55 4,311,900 -0.49(-1.44%)
Jul 07, 2015 33.78 34.07 33.36 34.04 4,867,725 +0.15(+0.44%)
Jul 06, 2015 33.77 34.28 33.66 33.89 2,944,708 -0.08(-0.25%)
Jul 02, 2015 34.32 33.97 33.97 33.97 2,394,764 -0.19(-0.54%)
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.