S&P Homebuilders SPDR (NY: XHB )

101.55 +0.06 (+0.06%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 100.98 101.89 100.83 101.49 2,821,073 +0.92(+0.91%)
Feb 22, 2024 99.96 100.78 99.65 100.57 2,320,024 +1.68(+1.70%)
Feb 21, 2024 99.02 99.51 98.06 98.89 2,801,635 +0.33(+0.33%)
Feb 20, 2024 97.40 98.66 97.12 98.56 1,807,833 +0.02(+0.02%)
Feb 16, 2024 98.59 99.56 98.51 98.54 2,267,368 -1.20(-1.20%)
Feb 15, 2024 99.84 99.91 98.89 99.74 1,933,830 +0.57(+0.57%)
Feb 14, 2024 98.55 99.38 97.79 99.17 2,754,487 +1.79(+1.84%)
Feb 13, 2024 96.67 98.25 96.13 97.38 6,048,156 -3.20(-3.18%)
Feb 12, 2024 99.02 100.80 99.02 100.58 3,205,261 +1.69(+1.71%)
Feb 09, 2024 98.54 99.14 97.93 98.89 3,219,942 +0.28(+0.28%)
Feb 08, 2024 97.76 98.67 97.60 98.61 4,308,660 +1.68(+1.73%)
Feb 07, 2024 96.22 97.55 96.09 96.93 3,338,812 +1.66(+1.74%)
Feb 06, 2024 95.01 95.53 94.55 95.27 2,096,385 +0.29(+0.31%)
Feb 05, 2024 95.29 95.38 93.80 94.98 4,612,424 -1.32(-1.37%)
Feb 02, 2024 95.06 96.84 94.12 96.30 4,547,438 +0.13(+0.14%)
Feb 01, 2024 94.79 96.25 93.99 96.17 3,668,725 +2.37(+2.53%)
Jan 31, 2024 95.12 95.65 93.61 93.80 4,355,506 -1.79(-1.87%)
Jan 30, 2024 95.12 96.02 95.03 95.59 3,118,398 +0.09(+0.09%)
Jan 29, 2024 94.71 95.65 94.38 95.50 3,107,404 +0.80(+0.84%)
Jan 26, 2024 94.80 95.26 94.14 94.70 3,128,774 +0.02(+0.02%)
Jan 25, 2024 93.91 94.71 93.44 94.68 3,521,169 +1.83(+1.97%)
Jan 24, 2024 95.15 95.20 92.67 92.85 5,262,471 -1.48(-1.57%)
Jan 23, 2024 96.50 96.78 93.97 94.33 5,003,356 -3.01(-3.09%)
Jan 22, 2024 96.25 97.49 96.22 97.34 2,797,289 +1.66(+1.73%)
Jan 19, 2024 94.89 95.91 94.02 95.68 3,702,592 +0.94(+0.99%)
Jan 18, 2024 94.31 94.97 93.50 94.74 3,262,625 +1.31(+1.40%)
Jan 17, 2024 92.93 93.55 92.72 93.43 1,980,536 -0.28(-0.30%)
Jan 16, 2024 93.65 94.01 92.98 93.71 2,029,005 -0.71(-0.75%)
Jan 12, 2024 95.74 95.82 93.82 94.42 1,885,565 -0.81(-0.85%)
Jan 11, 2024 94.70 95.30 93.75 95.23 2,742,061 +0.20(+0.21%)
Jan 10, 2024 94.49 95.27 94.43 95.03 3,179,550 +0.98(+1.04%)
Jan 09, 2024 93.18 94.25 92.92 94.05 1,765,184 -0.03(-0.03%)
Jan 08, 2024 92.81 94.12 92.58 94.08 2,244,256 +1.66(+1.80%)
Jan 05, 2024 91.30 92.99 90.96 92.42 2,729,156 +0.71(+0.77%)
Jan 04, 2024 91.51 92.68 91.41 91.71 2,908,800 -0.19(-0.21%)
Jan 03, 2024 93.41 93.47 91.62 91.90 4,068,389 -2.58(-2.73%)
Jan 02, 2024 94.62 95.41 93.94 94.48 2,688,358 -1.18(-1.23%)
Dec 29, 2023 95.84 96.36 95.45 95.66 1,661,980 -0.52(-0.54%)
Dec 28, 2023 96.39 96.50 95.92 96.18 1,374,889 -0.29(-0.30%)
Dec 27, 2023 96.27 96.92 96.02 96.47 2,059,662 +0.33(+0.34%)
Dec 26, 2023 95.71 96.45 95.56 96.14 1,859,861 +0.54(+0.56%)
Dec 22, 2023 95.69 95.90 95.03 95.60 1,915,851 +0.34(+0.36%)
Dec 21, 2023 95.04 95.46 94.36 95.26 2,050,683 +1.29(+1.37%)
Dec 20, 2023 94.73 95.99 93.89 93.97 2,930,720 -1.02(-1.07%)
Dec 19, 2023 94.42 95.28 94.21 94.99 2,608,203 +1.28(+1.37%)
Dec 18, 2023 94.72 94.72 93.18 93.71 3,678,595 -0.81(-0.86%)
Dec 15, 2023 95.01 95.93 94.34 94.52 5,281,666 -1.03(-1.08%)
Dec 14, 2023 91.99 95.76 91.77 95.55 7,886,201 +5.04(+5.57%)
Dec 13, 2023 88.58 90.77 87.26 90.51 4,784,199 +2.24(+2.53%)
Dec 12, 2023 88.34 88.67 88.01 88.27 2,456,648 -0.25(-0.28%)
Dec 11, 2023 88.40 88.79 88.12 88.52 2,066,423 +0.23(+0.26%)
Dec 08, 2023 87.17 88.65 87.17 88.29 3,304,148 +1.07(+1.22%)
Dec 07, 2023 86.72 87.27 86.45 87.23 2,874,130 +0.72(+0.83%)
Dec 06, 2023 86.40 87.62 86.36 86.51 3,460,432 +1.05(+1.23%)
Dec 05, 2023 85.54 85.97 85.12 85.46 2,595,481 -0.40(-0.46%)
Dec 04, 2023 84.82 86.14 84.67 85.86 2,744,524 +0.57(+0.67%)
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.