S&P Homebuilders SPDR (NY: XHB )

73.65 USD -0.70 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 74.10 74.45 73.46 73.65 1,797,811 -0.70(-0.94%)
Jul 23, 2021 73.25 74.42 73.16 74.35 1,559,870 +1.60(+2.20%)
Jul 22, 2021 72.93 73.00 72.22 72.75 1,496,681 -0.61(-0.83%)
Jul 21, 2021 72.44 73.42 72.44 73.36 1,622,081 +1.17(+1.62%)
Jul 20, 2021 70.48 72.37 70.15 72.19 2,069,758 +1.98(+2.82%)
Jul 19, 2021 69.66 70.81 69.34 70.21 3,907,863 -0.72(-1.02%)
Jul 16, 2021 71.85 72.14 70.84 70.93 2,163,232 -0.57(-0.80%)
Jul 15, 2021 71.20 71.83 70.88 71.50 2,090,882 -0.08(-0.11%)
Jul 14, 2021 72.05 72.55 71.48 71.58 1,721,465 -0.24(-0.33%)
Jul 13, 2021 73.14 73.16 71.75 71.82 2,308,266 -1.60(-2.18%)
Jul 12, 2021 72.93 73.49 72.66 73.42 1,439,178 +0.21(+0.29%)
Jul 09, 2021 72.78 73.65 72.78 73.21 1,800,938 +1.10(+1.53%)
Jul 08, 2021 72.59 73.12 71.52 72.11 2,437,908 -2.07(-2.79%)
Jul 07, 2021 72.86 74.41 72.86 74.18 2,687,922 +1.24(+1.70%)
Jul 06, 2021 74.00 74.10 72.00 72.94 1,605,165 -1.02(-1.38%)
Jul 02, 2021 74.39 74.51 73.76 73.96 1,193,262 -0.33(-0.44%)
Jul 01, 2021 73.40 74.41 73.18 74.29 1,651,438 +1.05(+1.43%)
Jun 30, 2021 72.99 73.47 72.82 73.24 2,183,085 +0.02(+0.03%)
Jun 29, 2021 72.83 73.85 72.83 73.22 1,691,019 +0.52(+0.72%)
Jun 28, 2021 72.38 72.82 71.94 72.70 1,815,201 +0.50(+0.69%)
Jun 25, 2021 71.89 72.44 71.89 72.20 1,921,788 +0.46(+0.64%)
Jun 24, 2021 71.71 71.89 71.11 71.74 3,038,890 +0.28(+0.39%)
Jun 23, 2021 71.89 71.93 70.96 71.46 2,720,317 -0.35(-0.49%)
Jun 22, 2021 71.56 71.96 71.11 71.81 1,953,579 +0.28(+0.39%)
Jun 21, 2021 70.59 71.68 70.42 71.53 2,460,158 +1.40(+2.00%)
Jun 18, 2021 69.90 70.99 69.66 70.13 4,063,949 -0.43(-0.61%)
Jun 17, 2021 70.83 71.37 69.44 70.56 4,678,778 -0.40(-0.56%)
Jun 16, 2021 71.83 71.85 70.57 70.96 2,554,112 -0.87(-1.21%)
Jun 15, 2021 71.50 72.03 71.18 71.83 2,067,320 +0.25(+0.35%)
Jun 14, 2021 72.47 72.58 71.15 71.58 2,970,070 -0.98(-1.35%)
Jun 11, 2021 72.15 72.96 72.11 72.56 1,907,838 +0.59(+0.82%)
Jun 10, 2021 73.40 73.44 71.92 71.97 4,261,172 -0.85(-1.17%)
Jun 09, 2021 74.05 74.09 72.75 72.82 2,218,925 -1.08(-1.46%)
Jun 08, 2021 73.83 74.10 73.32 73.90 1,893,526 +0.44(+0.60%)
Jun 07, 2021 73.68 73.91 73.04 73.46 2,333,581 -0.10(-0.14%)
Jun 04, 2021 73.32 73.63 72.72 73.56 1,855,011 +0.61(+0.84%)
Jun 03, 2021 73.41 73.55 72.31 72.95 4,091,615 -1.00(-1.35%)
Jun 02, 2021 75.06 75.17 73.78 73.95 4,116,601 -1.06(-1.41%)
Jun 01, 2021 75.58 75.77 74.53 75.01 1,461,280 +0.04(+0.05%)
May 28, 2021 75.50 75.68 74.54 74.97 1,103,320 -0.14(-0.19%)
May 27, 2021 75.23 75.44 74.73 75.11 1,654,435 +0.44(+0.59%)
May 26, 2021 74.00 74.92 73.90 74.67 1,751,132 +0.93(+1.26%)
May 25, 2021 73.55 74.39 73.37 73.74 2,530,965 +0.74(+1.01%)
May 24, 2021 72.98 73.34 72.79 73.00 1,357,705 +0.41(+0.56%)
May 21, 2021 73.50 74.04 72.44 72.59 1,871,854 -0.48(-0.66%)
May 20, 2021 73.09 73.30 72.42 73.07 2,654,632 +0.44(+0.61%)
May 19, 2021 71.88 72.82 71.18 72.63 6,303,043 -0.79(-1.08%)
May 18, 2021 75.17 75.39 73.39 73.42 2,808,776 -1.73(-2.30%)
May 17, 2021 75.69 75.73 74.24 75.15 2,302,811 -0.83(-1.09%)
May 14, 2021 75.58 76.07 75.14 75.98 1,284,668 +1.08(+1.44%)
May 13, 2021 73.10 75.34 73.10 74.90 3,180,373 +2.16(+2.97%)
May 12, 2021 76.04 76.17 72.66 72.74 4,848,991 -3.89(-5.08%)
May 11, 2021 78.19 78.30 75.98 76.63 3,192,021 -2.75(-3.46%)
May 10, 2021 79.49 80.82 79.14 79.38 1,410,648 +0.00(+0.00%)
May 07, 2021 78.34 79.47 77.46 79.38 1,935,083 +1.27(+1.63%)
May 06, 2021 77.74 78.15 77.14 78.11 1,855,385 +0.69(+0.89%)
May 05, 2021 77.64 77.67 76.44 77.42 1,386,016 +0.16(+0.21%)
May 04, 2021 76.71 77.28 76.16 77.26 1,747,004 +0.22(+0.29%)
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.