S&P Homebuilders SPDR (NY: XHB )

105.38 -1.77 (-1.65%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 107.13 107.25 106.19 107.15 1,657,422 -0.14(-0.13%)
May 20, 2024 107.66 108.03 107.01 107.29 1,458,961 +0.12(+0.11%)
May 17, 2024 107.10 107.38 106.69 107.17 1,388,476 +0.15(+0.14%)
May 16, 2024 109.57 109.84 106.97 107.02 2,855,732 -2.98(-2.71%)
May 15, 2024 108.94 110.09 108.94 110.00 3,476,190 +2.53(+2.35%)
May 14, 2024 107.15 107.67 106.80 107.47 1,885,365 +0.92(+0.86%)
May 13, 2024 108.12 108.38 106.48 106.55 1,699,294 -0.96(-0.89%)
May 10, 2024 107.60 108.05 107.20 107.51 1,488,595 -0.08(-0.07%)
May 09, 2024 105.61 107.64 105.52 107.59 2,043,143 +2.17(+2.06%)
May 08, 2024 105.09 105.67 104.83 105.42 1,687,268 -0.35(-0.33%)
May 07, 2024 106.86 107.15 105.77 105.77 2,129,640 -1.09(-1.02%)
May 06, 2024 106.20 106.98 105.81 106.86 2,046,495 +1.64(+1.56%)
May 03, 2024 105.53 107.56 105.18 105.22 3,085,294 +1.69(+1.63%)
May 02, 2024 103.34 103.79 101.35 103.53 2,751,895 +1.34(+1.31%)
May 01, 2024 102.45 104.59 101.37 102.19 3,610,101 -0.42(-0.41%)
Apr 30, 2024 103.94 104.73 102.60 102.61 2,380,359 -1.87(-1.79%)
Apr 29, 2024 104.18 104.91 103.90 104.48 1,827,137 +0.76(+0.73%)
Apr 26, 2024 102.91 104.44 102.91 103.72 1,897,101 +1.25(+1.22%)
Apr 25, 2024 101.35 102.78 99.82 102.47 3,829,195 -0.16(-0.16%)
Apr 24, 2024 103.54 104.68 101.67 102.63 2,592,792 -0.99(-0.96%)
Apr 23, 2024 101.46 103.80 100.90 103.62 3,668,263 +2.69(+2.67%)
Apr 22, 2024 100.72 101.80 100.08 100.93 2,158,304 +0.77(+0.77%)
Apr 19, 2024 100.42 101.57 99.58 100.16 2,979,331 -0.54(-0.54%)
Apr 18, 2024 102.13 102.82 100.55 100.70 3,790,644 -0.08(-0.08%)
Apr 17, 2024 102.44 102.51 100.46 100.78 3,026,422 -0.78(-0.77%)
Apr 16, 2024 102.16 102.16 100.35 101.56 3,971,501 -1.32(-1.28%)
Apr 15, 2024 104.94 105.47 102.56 102.88 2,885,077 -1.36(-1.30%)
Apr 12, 2024 104.17 104.54 103.55 104.24 2,655,368 -0.56(-0.53%)
Apr 11, 2024 104.78 105.29 104.20 104.80 3,005,976 +0.42(+0.40%)
Apr 10, 2024 105.16 106.02 104.11 104.38 6,049,812 -4.02(-3.71%)
Apr 09, 2024 108.96 109.09 106.78 108.40 2,074,597 -0.11(-0.10%)
Apr 08, 2024 108.93 109.31 108.12 108.51 1,488,131 -0.08(-0.07%)
Apr 05, 2024 107.21 108.86 107.21 108.59 2,684,003 +1.50(+1.40%)
Apr 04, 2024 109.81 110.39 106.78 107.09 2,189,601 -1.54(-1.42%)
Apr 03, 2024 107.44 109.03 107.30 108.63 2,129,702 +0.77(+0.71%)
Apr 02, 2024 108.89 108.90 107.10 107.86 4,372,846 -2.28(-2.07%)
Apr 01, 2024 111.72 111.74 109.95 110.14 2,601,462 -1.45(-1.30%)
Mar 28, 2024 111.16 111.71 111.70 111.59 1,984,666 +0.94(+0.85%)
Mar 27, 2024 110.12 110.69 109.74 110.65 1,854,104 +1.32(+1.21%)
Mar 26, 2024 109.91 110.15 109.22 109.33 1,105,615 -0.21(-0.19%)
Mar 25, 2024 110.46 110.67 109.53 109.54 1,515,909 -0.70(-0.63%)
Mar 22, 2024 111.03 111.21 110.05 110.24 1,743,664 -0.81(-0.73%)
Mar 21, 2024 109.28 111.37 109.27 111.05 3,335,500 +2.61(+2.41%)
Mar 20, 2024 106.61 108.72 106.29 108.44 2,832,469 +1.92(+1.80%)
Mar 19, 2024 104.69 106.58 104.59 106.52 2,589,293 +1.85(+1.77%)
Mar 18, 2024 105.70 106.07 104.49 104.67 1,638,385 -0.35(-0.34%)
Mar 15, 2024 104.28 105.54 103.85 105.02 2,763,514 +0.30(+0.29%)
Mar 14, 2024 106.47 106.99 103.82 104.72 4,847,429 -1.98(-1.85%)
Mar 13, 2024 105.61 107.39 105.61 106.70 2,532,832 +1.58(+1.50%)
Mar 12, 2024 103.69 105.37 103.19 105.12 2,196,146 +1.47(+1.42%)
Mar 11, 2024 104.45 104.45 102.59 103.65 2,312,542 -0.94(-0.90%)
Mar 08, 2024 106.20 106.74 104.46 104.59 2,932,173 -1.28(-1.21%)
Mar 07, 2024 105.00 106.27 105.00 105.87 2,758,632 +1.66(+1.59%)
Mar 06, 2024 104.21 104.58 103.61 104.21 1,840,222 +0.94(+0.91%)
Mar 05, 2024 103.87 104.98 102.78 103.28 1,995,815 -1.12(-1.07%)
Mar 04, 2024 104.56 105.31 104.25 104.39 2,460,616 +0.17(+0.16%)
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.