Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Homebuilders SPDR
(NY:
XHB
)
101.71
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
101.49
102.24
100.61
101.71
1,823,274
-1.09(-1.06%)
Jun 06, 2024
103.54
104.08
102.42
102.80
3,185,301
-1.23(-1.18%)
Jun 05, 2024
102.40
104.04
101.84
104.03
2,154,510
+2.18(+2.14%)
Jun 04, 2024
103.35
103.68
101.73
101.85
2,086,254
-2.20(-2.11%)
Jun 03, 2024
105.82
105.84
103.26
104.05
2,590,450
-1.25(-1.19%)
May 31, 2024
104.45
105.33
103.31
105.30
2,424,257
+1.38(+1.33%)
May 30, 2024
102.74
104.17
102.50
103.92
2,145,045
+1.76(+1.72%)
May 29, 2024
102.49
103.02
101.92
102.16
2,182,193
-1.51(-1.46%)
May 28, 2024
105.22
105.66
103.28
103.67
2,321,443
-1.48(-1.41%)
May 24, 2024
104.70
105.31
104.16
105.15
1,105,232
+1.27(+1.22%)
May 23, 2024
105.23
105.42
103.62
103.88
2,310,276
-0.82(-0.78%)
May 22, 2024
107.08
107.28
104.28
104.70
3,178,484
-2.45(-2.29%)
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
110.02
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%)
Mar 01, 2024
102.88
104.32
102.40
104.22
2,108,429
+1.32(+1.28%)
Feb 29, 2024
102.52
103.16
102.18
102.91
2,169,107
+0.81(+0.79%)
Feb 28, 2024
101.68
102.69
101.51
102.10
1,205,790
-0.10(-0.10%)
Feb 27, 2024
102.34
102.58
101.59
102.20
1,873,812
+0.81(+0.80%)
Feb 26, 2024
101.02
101.83
101.02
101.39
1,494,800
+0.06(+0.06%)
Feb 23, 2024
100.82
101.73
100.67
101.33
2,825,593
+0.92(+0.92%)
Feb 22, 2024
99.80
100.62
99.49
100.41
2,323,741
+1.68(+1.70%)
Feb 21, 2024
98.86
99.35
97.90
98.73
2,806,124
+0.33(+0.33%)
Feb 20, 2024
97.24
98.50
96.96
98.40
1,810,730
+0.02(+0.02%)
Feb 16, 2024
98.43
99.41
98.35
98.38
2,271,001
-1.20(-1.20%)
Feb 15, 2024
99.68
99.75
98.73
99.58
1,936,928
+0.57(+0.57%)
Feb 14, 2024
98.39
99.22
97.63
99.01
2,758,901
+1.79(+1.84%)
Feb 13, 2024
96.52
98.09
95.98
97.22
6,057,848
-3.19(-3.18%)
Feb 12, 2024
98.86
100.63
98.86
100.42
3,210,397
+1.69(+1.71%)
Feb 09, 2024
98.38
98.98
97.77
98.73
3,225,101
+0.28(+0.28%)
Feb 08, 2024
97.60
98.51
97.44
98.45
4,315,564
+1.68(+1.73%)
Feb 07, 2024
96.07
97.39
95.94
96.77
3,344,162
+1.66(+1.74%)
Feb 06, 2024
94.86
95.38
94.40
95.12
2,099,744
+0.29(+0.31%)
Feb 05, 2024
95.14
95.23
93.65
94.83
4,619,815
-1.32(-1.37%)
Feb 02, 2024
94.91
96.69
93.97
96.15
4,554,725
+0.13(+0.14%)
Feb 01, 2024
94.64
96.09
93.84
96.02
3,674,604
+2.37(+2.53%)
Jan 31, 2024
94.97
95.50
93.46
93.65
4,362,485
-1.79(-1.87%)
Jan 30, 2024
94.97
95.87
94.88
95.44
3,123,395
+0.09(+0.09%)
Jan 29, 2024
94.56
95.50
94.23
95.35
3,112,383
+0.80(+0.84%)
Jan 26, 2024
94.65
95.11
93.99
94.55
3,133,787
+0.02(+0.02%)
Jan 25, 2024
93.76
94.56
93.29
94.53
3,526,811
+1.83(+1.97%)
Jan 24, 2024
95.00
95.05
92.52
92.70
5,270,904
-1.48(-1.57%)
Jan 23, 2024
96.35
96.63
93.82
94.18
5,011,373
-3.01(-3.09%)
Jan 22, 2024
96.10
97.33
96.07
97.18
2,801,771
+1.66(+1.74%)
Jan 19, 2024
94.74
95.76
93.87
95.53
3,708,525
+0.94(+0.99%)
Jan 18, 2024
94.16
94.82
93.35
94.59
3,267,853
+1.31(+1.40%)
Jan 17, 2024
92.78
93.40
92.57
93.28
1,983,709
-0.28(-0.30%)
Jan 16, 2024
93.50
93.86
92.83
93.56
2,032,256
-0.71(-0.75%)
Jan 12, 2024
95.59
95.67
93.67
94.27
1,888,586
-0.81(-0.85%)
Jan 11, 2024
94.55
95.14
93.61
95.08
2,746,455
+0.20(+0.21%)
Jan 10, 2024
94.34
95.12
94.28
94.88
3,184,645
+0.98(+1.04%)
Jan 09, 2024
93.03
94.10
92.77
93.90
1,768,012
-0.03(-0.03%)
Jan 08, 2024
92.66
93.97
92.43
93.93
2,247,852
+1.66(+1.80%)
Jan 05, 2024
91.15
92.84
90.81
92.27
2,733,529
+0.71(+0.77%)
Jan 04, 2024
91.36
92.53
91.26
91.56
2,913,461
-0.19(-0.21%)
Jan 03, 2024
93.26
93.32
91.47
91.75
4,074,908
-2.58(-2.73%)
Jan 02, 2024
94.47
95.26
93.79
94.33
2,692,666
-1.18(-1.23%)
Dec 29, 2023
95.69
96.21
95.30
95.51
1,664,643
-0.52(-0.54%)
Dec 28, 2023
96.24
96.34
95.77
96.03
1,377,092
-0.29(-0.30%)
Dec 27, 2023
96.12
96.76
95.87
96.32
2,062,962
+0.33(+0.34%)
Dec 26, 2023
95.56
96.30
95.41
95.99
1,862,841
+0.54(+0.56%)
Dec 22, 2023
95.54
95.75
94.87
95.45
1,918,921
+0.34(+0.36%)
Dec 21, 2023
94.89
95.31
94.21
95.11
2,053,969
+1.29(+1.37%)
Dec 20, 2023
94.58
95.84
93.74
93.82
2,935,416
-1.02(-1.07%)
Dec 19, 2023
94.27
95.13
94.06
94.84
2,612,382
+1.28(+1.37%)
Dec 18, 2023
94.57
94.57
93.03
93.56
3,684,489
-0.81(-0.86%)
Dec 15, 2023
94.86
95.78
94.19
94.37
5,290,130
-1.03(-1.08%)
Dec 14, 2023
91.84
95.61
91.62
95.40
7,898,838
+5.03(+5.57%)
Dec 13, 2023
88.44
90.62
87.12
90.37
4,791,865
+2.23(+2.53%)
Dec 12, 2023
88.20
88.53
87.86
88.13
2,460,585
-0.25(-0.28%)
Dec 11, 2023
88.26
88.65
87.98
88.38
2,069,734
+0.23(+0.26%)
Dec 08, 2023
87.03
88.51
87.03
88.15
3,309,442
+1.07(+1.22%)
Dec 07, 2023
86.58
87.13
86.31
87.09
2,878,735
+0.72(+0.83%)
Dec 06, 2023
86.26
87.48
86.22
86.37
3,465,978
+1.05(+1.23%)
Dec 05, 2023
85.40
85.83
84.98
85.32
2,599,640
-0.40(-0.46%)
Dec 04, 2023
84.69
86.00
84.54
85.72
2,748,922
+0.57(+0.67%)
Dec 01, 2023
82.69
85.18
82.54
85.15
3,315,682
+2.50(+3.03%)
Nov 30, 2023
82.37
82.77
81.47
82.65
1,937,604
+0.20(+0.24%)
Nov 29, 2023
82.40
83.22
82.23
82.45
2,107,253
+0.85(+1.04%)
Nov 28, 2023
81.90
82.34
81.48
81.61
2,292,185
-0.53(-0.64%)
Nov 27, 2023
81.84
82.39
81.66
82.14
2,058,055
-0.13(-0.16%)
Nov 24, 2023
81.81
82.30
81.59
82.26
963,287
+0.33(+0.40%)
Nov 22, 2023
82.05
82.58
81.59
81.94
1,876,150
+0.42(+0.51%)
Nov 21, 2023
81.79
82.08
81.46
81.52
2,091,659
-0.76(-0.92%)
Nov 20, 2023
82.00
82.42
81.46
82.27
1,826,232
+0.16(+0.19%)
Nov 17, 2023
81.72
82.14
81.57
82.12
3,034,542
+0.87(+1.07%)
Nov 16, 2023
81.41
82.11
81.11
81.25
4,029,376
-0.03(-0.04%)
Nov 15, 2023
81.29
82.54
81.22
81.28
4,321,665
-0.20(-0.24%)
Nov 14, 2023
79.47
82.08
79.47
81.48
9,241,530
+4.52(+5.88%)
Nov 13, 2023
76.85
77.12
76.29
76.95
2,477,464
-0.29(-0.37%)
Nov 10, 2023
76.12
77.32
75.69
77.24
4,479,916
+1.57(+2.08%)
Nov 09, 2023
76.84
77.01
75.48
75.67
4,951,613
-0.99(-1.29%)
Nov 08, 2023
76.58
77.22
76.25
76.65
2,898,628
-0.01(-0.01%)
Nov 07, 2023
76.11
76.96
76.05
76.66
2,611,729
+0.50(+0.65%)
Nov 06, 2023
76.86
77.07
75.94
76.17
3,952,633
-1.01(-1.30%)
Nov 03, 2023
76.22
78.01
76.21
77.17
6,875,050
+2.02(+2.69%)
Nov 02, 2023
74.77
75.84
74.77
75.15
8,913,053
+1.59(+2.17%)
Nov 01, 2023
71.60
73.62
71.02
73.56
7,283,587
+2.19(+3.07%)
Oct 31, 2023
71.08
71.74
70.87
71.36
3,525,684
+0.88(+1.24%)
Oct 30, 2023
70.10
70.73
69.48
70.49
3,440,528
+0.96(+1.38%)
Oct 27, 2023
69.94
70.25
69.20
69.53
3,860,075
-0.19(-0.27%)
Oct 26, 2023
69.83
70.70
69.49
69.72
4,380,067
+0.61(+0.88%)
Oct 25, 2023
69.96
70.20
69.07
69.11
5,186,827
-1.56(-2.21%)
Oct 24, 2023
71.14
71.59
70.48
70.68
4,507,347
-0.14(-0.20%)
Oct 23, 2023
70.32
71.67
70.29
70.82
5,479,847
+0.21(+0.30%)
Oct 20, 2023
71.15
71.61
70.35
70.61
6,701,093
-0.63(-0.88%)
Oct 19, 2023
72.44
73.08
70.96
71.23
7,810,582
-1.43(-1.97%)
Oct 18, 2023
74.39
74.46
72.62
72.67
6,736,551
-2.45(-3.26%)
Oct 17, 2023
74.40
75.98
74.31
75.12
4,891,358
+0.16(+0.21%)
Oct 16, 2023
74.82
75.34
74.12
74.96
3,168,046
+1.06(+1.43%)
Oct 13, 2023
74.71
75.03
73.47
73.90
4,345,851
-0.44(-0.59%)
Oct 12, 2023
76.71
76.71
73.70
74.34
6,005,499
-2.92(-3.78%)
Oct 11, 2023
76.59
77.40
76.43
77.26
3,464,417
+0.95(+1.24%)
Oct 10, 2023
75.58
77.25
75.57
76.32
3,892,764
+0.87(+1.15%)
Oct 09, 2023
74.10
75.45
73.59
75.45
3,076,205
+0.77(+1.03%)
Oct 06, 2023
73.07
75.22
72.98
74.68
4,875,397
+0.62(+0.83%)
Oct 05, 2023
74.16
74.77
73.64
74.06
3,571,722
-0.42(-0.56%)
Oct 04, 2023
73.80
74.68
73.25
74.48
4,558,279
+1.07(+1.45%)
Oct 03, 2023
74.87
75.05
73.00
73.42
7,190,572
-1.94(-2.58%)
Oct 02, 2023
75.91
76.59
75.07
75.36
4,982,293
-0.94(-1.23%)
Sep 29, 2023
77.50
77.66
76.05
76.30
3,450,976
-0.52(-0.67%)
Sep 28, 2023
75.65
77.37
75.51
76.81
4,308,377
+0.95(+1.25%)
Sep 27, 2023
76.09
76.48
75.37
75.87
4,467,157
+0.50(+0.66%)
Sep 26, 2023
76.00
76.66
75.35
75.37
3,864,937
-1.14(-1.48%)
Sep 25, 2023
75.53
76.77
76.33
76.51
4,952,502
+0.60(+0.79%)
Sep 22, 2023
76.06
76.43
75.68
75.91
4,415,750
+0.08(+0.11%)
Sep 21, 2023
76.92
76.94
75.70
75.83
5,904,037
-1.90(-2.45%)
Sep 20, 2023
79.03
79.67
77.69
77.73
3,495,151
-0.93(-1.18%)
Sep 19, 2023
78.46
78.82
77.74
78.66
3,367,975
+0.05(+0.06%)
Sep 18, 2023
78.46
79.05
78.00
78.61
2,836,692
+0.18(+0.23%)
Sep 15, 2023
79.47
79.47
78.03
78.43
6,879,824
-1.75(-2.18%)
Sep 14, 2023
79.96
80.42
79.51
80.18
4,385,710
+0.91(+1.15%)
Sep 13, 2023
80.14
80.48
78.78
79.26
4,352,259
-0.90(-1.13%)
Sep 12, 2023
81.25
81.82
79.94
80.17
3,756,917
-1.50(-1.84%)
Sep 11, 2023
81.34
82.30
81.32
81.67
2,293,031
+0.90(+1.12%)
Sep 08, 2023
81.00
81.48
80.51
80.76
2,789,474
-0.37(-0.45%)
Sep 07, 2023
80.47
81.32
80.25
81.13
2,451,757
+0.26(+0.32%)
Sep 06, 2023
80.39
81.50
80.29
80.87
4,167,726
+0.37(+0.46%)
Sep 05, 2023
83.26
83.54
80.43
80.51
4,442,394
-3.25(-3.88%)
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
.