Indicators

S&P Homebuilders SPDR (NY: XHB )

103.72 +1.25 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.