S&P Homebuilders SPDR (NY: XHB )

73.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 75.88 76.52 73.57 73.66 4,913,756 -1.55(-2.06%)
Jan 19, 2022 76.70 77.30 75.12 75.21 5,486,396 -1.42(-1.85%)
Jan 18, 2022 77.99 78.04 76.42 76.63 4,117,932 -2.25(-2.85%)
Jan 14, 2022 78.88 0 -1.68(-2.09%)
Jan 13, 2022 81.87 82.49 80.36 80.56 3,892,445 -0.33(-0.41%)
Jan 12, 2022 81.41 81.91 80.33 80.89 3,187,074 -0.03(-0.04%)
Jan 11, 2022 79.73 80.99 78.90 80.92 4,423,286 +1.43(+1.80%)
Jan 10, 2022 78.86 79.56 77.68 79.49 5,073,003 -0.22(-0.28%)
Jan 07, 2022 82.37 82.49 79.68 79.71 4,112,441 -2.84(-3.44%)
Jan 06, 2022 82.91 83.06 81.71 82.55 4,127,257 -0.21(-0.25%)
Jan 05, 2022 84.91 85.56 82.74 82.76 4,785,412 -2.33(-2.74%)
Jan 04, 2022 84.52 85.25 84.52 85.09 3,500,101 +0.99(+1.18%)
Jan 03, 2022 85.74 85.96 83.50 84.10 5,967,329 -1.68(-1.96%)
Dec 31, 2021 85.01 86.12 84.71 85.78 2,266,693 +0.73(+0.86%)
Dec 30, 2021 85.69 86.06 84.96 85.05 1,700,914 -0.52(-0.61%)
Dec 29, 2021 84.71 85.75 84.71 85.57 1,723,251 +0.79(+0.93%)
Dec 28, 2021 84.45 85.29 84.45 84.78 2,473,144 +0.23(+0.27%)
Dec 27, 2021 83.74 84.55 83.32 84.55 1,325,739 +1.22(+1.46%)
Dec 23, 2021 83.06 83.58 83.01 83.33 1,747,819 +0.46(+0.56%)
Dec 22, 2021 81.62 82.99 81.62 82.87 3,046,384 +1.20(+1.47%)
Dec 21, 2021 80.35 81.69 80.16 81.67 5,406,061 +2.09(+2.63%)
Dec 20, 2021 80.47 80.56 78.61 79.58 9,746,087 -1.98(-2.43%)
Dec 17, 2021 82.88 83.11 81.39 81.56 12,614,926 -1.94(-2.32%)
Dec 16, 2021 84.89 84.99 83.17 83.50 4,207,418 -1.35(-1.59%)
Dec 15, 2021 83.36 84.89 82.76 84.85 4,623,656 +1.28(+1.53%)
Dec 14, 2021 83.92 84.34 83.05 83.57 3,793,727 -1.07(-1.26%)
Dec 13, 2021 86.40 86.61 84.60 84.64 2,927,617 -1.63(-1.89%)
Dec 10, 2021 85.71 86.28 85.11 86.27 3,251,659 +0.79(+0.92%)
Dec 09, 2021 86.04 86.61 85.46 85.48 2,135,624 -0.34(-0.40%)
Dec 08, 2021 85.68 86.02 85.16 85.82 2,075,195 +0.45(+0.53%)
Dec 07, 2021 85.26 86.16 84.96 85.37 2,307,888 +1.12(+1.33%)
Dec 06, 2021 83.47 84.78 83.16 84.25 3,917,099 +1.66(+2.01%)
Dec 03, 2021 83.12 83.50 81.85 82.59 4,449,999 -0.29(-0.35%)
Dec 02, 2021 80.63 83.24 80.55 82.88 3,981,787 +2.75(+3.43%)
Dec 01, 2021 81.71 82.64 80.12 80.13 3,443,156 -0.19(-0.24%)
Nov 30, 2021 81.82 82.48 80.13 80.32 3,837,491 -2.05(-2.49%)
Nov 29, 2021 82.96 83.24 81.72 82.37 2,162,699 +0.06(+0.07%)
Nov 26, 2021 81.99 83.18 81.67 82.31 2,162,935 -1.53(-1.82%)
Nov 24, 2021 83.71 84.10 83.27 83.84 2,420,507 -0.14(-0.17%)
Nov 23, 2021 83.76 84.20 82.96 83.98 2,053,817 -0.05(-0.06%)
Nov 22, 2021 84.36 85.04 83.98 84.03 1,931,640 -0.02(-0.02%)
Nov 19, 2021 83.52 85.13 83.52 84.05 1,891,930 +0.19(+0.23%)
Nov 18, 2021 84.01 83.89 83.69 83.86 1,986,439 +0.24(+0.29%)
Nov 17, 2021 83.93 84.06 83.09 83.62 1,418,662 -0.11(-0.13%)
Nov 16, 2021 82.56 84.09 82.48 83.73 1,702,499 +1.59(+1.94%)
Nov 15, 2021 82.88 82.88 81.98 82.14 973,635 -0.31(-0.38%)
Nov 12, 2021 81.32 82.57 81.07 82.45 1,891,120 +1.61(+1.99%)
Nov 11, 2021 80.88 81.14 80.54 80.84 926,110 +0.43(+0.53%)
Nov 10, 2021 81.34 80.41 1,989,608 -1.22(-1.49%)
Nov 09, 2021 80.30 81.81 80.29 81.63 1,699,412 +1.51(+1.88%)
Nov 08, 2021 80.36 80.83 79.57 80.12 1,635,195 +0.06(+0.07%)
Nov 05, 2021 80.00 80.72 79.72 80.06 1,363,960 +0.60(+0.76%)
Nov 04, 2021 79.26 80.60 79.19 79.46 1,836,521 +0.74(+0.94%)
Nov 03, 2021 78.07 79.44 78.07 78.72 1,197,314 +0.55(+0.70%)
Nov 02, 2021 78.53 78.56 77.78 78.17 1,665,928 -0.35(-0.45%)
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.