Indicators

S&P Homebuilders SPDR (NY: XHB )

107.51 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.