Skip to main content

S&P Homebuilders SPDR (NY: XHB )

103.99 -1.74 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 104.41 104.56 102.80 103.99 2,148,451 -1.74(-1.65%)
Jun 13, 2024 105.37 105.92 104.32 105.73 1,979,674 +0.37(+0.35%)
Jun 12, 2024 104.88 107.11 104.79 105.36 4,711,661 +3.61(+3.55%)
Jun 11, 2024 102.01 102.06 100.68 101.75 1,599,587 -0.83(-0.81%)
Jun 10, 2024 101.06 102.61 100.67 102.58 1,561,202 +0.87(+0.86%)
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%)
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.