Skip to main content

S&P Homebuilders SPDR (NY: XHB )

108.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 109.28 110.55 108.53 108.74 1,981,915 +0.18(+0.17%)
Jul 12, 2024 107.80 109.91 107.66 108.56 3,822,243 +1.85(+1.73%)
Jul 11, 2024 103.27 107.14 103.27 106.71 5,935,104 +5.93(+5.88%)
Jul 10, 2024 98.96 100.83 98.96 100.78 2,398,040 +2.19(+2.22%)
Jul 09, 2024 98.81 99.89 98.55 98.59 1,225,881 -0.68(-0.69%)
Jul 08, 2024 98.64 99.74 98.34 99.27 1,673,647 +1.31(+1.34%)
Jul 05, 2024 98.87 98.98 97.40 97.96 1,642,811 -0.80(-0.81%)
Jul 03, 2024 98.53 99.89 98.30 98.76 1,573,678 +0.33(+0.34%)
Jul 02, 2024 97.75 98.51 97.50 98.43 2,383,046 -0.09(-0.09%)
Jul 01, 2024 101.46 101.69 98.49 98.52 2,338,013 -2.56(-2.53%)
Jun 28, 2024 101.31 102.29 100.37 101.08 1,583,406 +0.09(+0.09%)
Jun 27, 2024 101.02 101.20 100.35 100.99 1,389,750 +0.22(+0.22%)
Jun 26, 2024 100.53 101.10 100.17 100.77 2,054,281 -0.18(-0.18%)
Jun 25, 2024 103.73 103.73 100.24 100.95 2,957,021 -2.95(-2.84%)
Jun 24, 2024 103.12 104.61 102.57 103.90 1,879,060 +1.15(+1.12%)
Jun 21, 2024 102.82 103.01 101.16 102.75 2,859,613 -0.25(-0.24%)
Jun 20, 2024 104.09 104.72 102.53 103.00 2,473,588 -1.53(-1.46%)
Jun 18, 2024 104.30 104.70 103.57 104.53 1,489,977 -0.07(-0.07%)
Jun 17, 2024 103.41 104.74 103.01 104.60 3,132,046 +0.76(+0.73%)
Jun 14, 2024 104.26 104.41 102.65 103.84 2,151,524 -1.74(-1.65%)
Jun 13, 2024 105.22 105.77 104.17 105.58 1,982,506 +0.37(+0.35%)
Jun 12, 2024 104.73 106.96 104.64 105.21 4,718,401 +3.60(+3.55%)
Jun 11, 2024 101.86 101.91 100.54 101.61 1,601,875 -0.83(-0.81%)
Jun 10, 2024 100.92 102.46 100.53 102.43 1,563,435 +0.87(+0.85%)
Jun 07, 2024 101.34 102.09 100.47 101.56 1,825,882 -1.09(-1.06%)
Jun 06, 2024 103.39 103.93 102.27 102.65 3,189,857 -1.23(-1.18%)
Jun 05, 2024 102.25 103.89 101.69 103.88 2,157,592 +2.18(+2.14%)
Jun 04, 2024 103.20 103.53 101.58 101.70 2,089,238 -2.20(-2.11%)
Jun 03, 2024 105.67 105.69 103.11 103.90 2,594,155 -1.25(-1.19%)
May 31, 2024 104.30 105.18 103.16 105.15 2,427,725 +1.38(+1.33%)
May 30, 2024 102.59 104.03 102.35 103.77 2,148,113 +1.76(+1.72%)
May 29, 2024 102.34 102.87 101.78 102.01 2,185,314 -1.51(-1.46%)
May 28, 2024 105.07 105.51 103.13 103.52 2,324,764 -1.48(-1.41%)
May 24, 2024 104.55 105.16 104.01 105.00 1,106,813 +1.27(+1.22%)
May 23, 2024 105.08 105.26 103.47 103.73 2,313,581 -0.82(-0.78%)
May 22, 2024 106.93 107.13 104.13 104.55 3,183,031 -2.45(-2.29%)
May 21, 2024 106.98 107.10 106.04 107.00 1,659,793 -0.14(-0.13%)
May 20, 2024 107.51 107.88 106.86 107.14 1,461,048 +0.12(+0.11%)
May 17, 2024 106.95 107.23 106.54 107.02 1,390,462 +0.15(+0.14%)
May 16, 2024 109.41 109.68 106.82 106.87 2,859,817 -2.98(-2.71%)
May 15, 2024 108.78 109.93 108.78 109.84 3,481,163 +2.53(+2.35%)
May 14, 2024 107.00 107.52 106.65 107.32 1,888,062 +0.92(+0.86%)
May 13, 2024 107.97 108.22 106.33 106.40 1,701,725 -0.96(-0.89%)
May 10, 2024 107.45 107.90 107.05 107.36 1,490,724 -0.08(-0.07%)
May 09, 2024 105.46 107.49 105.37 107.44 2,046,065 +2.17(+2.06%)
May 08, 2024 104.94 105.52 104.68 105.27 1,689,681 -0.35(-0.33%)
May 07, 2024 106.71 107.00 105.62 105.62 2,132,686 -1.09(-1.02%)
May 06, 2024 106.05 106.83 105.66 106.71 2,049,422 +1.64(+1.56%)
May 03, 2024 105.38 107.41 105.03 105.07 3,089,707 +1.69(+1.63%)
May 02, 2024 103.19 103.64 101.21 103.38 2,755,831 +1.34(+1.31%)
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.