SPDR Series Trust SPDR Homebuilders ETF (NY: XHB )

105.77 -0.04 (-0.04%)

Official Closing Price Updated: 6:30 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	105.44	105.87	104.69	105.77	1,461,275	-0.22(-0.21%)
Dec 20, 2024	104.47	106.79	104.19	105.99	2,256,753	+1.34(+1.28%)
Dec 19, 2024	106.23	107.24	104.48	104.65	3,946,120	-2.34(-2.19%)
Dec 18, 2024	112.47	112.78	106.95	106.99	3,494,803	-4.94(-4.41%)
Dec 17, 2024	112.78	113.59	111.71	111.93	1,560,412	-1.35(-1.19%)
Dec 16, 2024	114.30	115.19	113.16	113.28	1,862,246	-1.10(-0.96%)
Dec 13, 2024	115.79	115.90	113.73	114.38	1,503,244	-1.76(-1.52%)
Dec 12, 2024	116.93	117.11	115.95	116.14	1,744,138	-1.11(-0.95%)
Dec 11, 2024	118.74	119.00	117.18	117.25	1,612,863	-0.28(-0.24%)
Dec 10, 2024	118.54	118.76	116.60	117.53	1,985,568	-2.41(-2.01%)
Dec 09, 2024	120.06	120.65	119.37	119.94	1,771,541	+0.85(+0.71%)
Dec 06, 2024	120.35	120.78	118.60	119.09	1,302,117	+0.38(+0.32%)
Dec 05, 2024	120.57	120.75	118.62	118.71	1,528,873	-1.79(-1.49%)
Dec 04, 2024	121.57	121.89	120.03	120.50	1,167,334	-1.78(-1.46%)
Dec 03, 2024	122.91	123.35	121.49	122.28	978,571	-0.26(-0.21%)
Dec 02, 2024	122.60	123.17	121.50	122.54	1,267,892	-0.35(-0.28%)
Nov 29, 2024	123.45	124.45	122.74	122.89	752,158	+0.32(+0.26%)
Nov 27, 2024	123.66	124.39	122.33	122.57	854,108	-0.20(-0.16%)
Nov 26, 2024	124.23	124.23	121.82	122.77	1,574,996	-2.39(-1.91%)
Nov 25, 2024	121.62	126.09	121.57	125.16	4,413,332	+5.22(+4.35%)
Nov 22, 2024	118.80	120.05	118.63	119.94	1,995,446	+2.03(+1.72%)
Nov 21, 2024	117.18	118.85	116.81	117.91	1,023,724	+1.36(+1.17%)
Nov 20, 2024	116.30	116.73	115.51	116.55	1,150,498	+1.15(+1.00%)
Nov 19, 2024	114.62	115.71	113.69	115.40	986,021	-0.06(-0.05%)
Nov 18, 2024	115.40	116.39	114.88	115.46	1,114,084	-0.22(-0.19%)
Nov 15, 2024	116.20	116.61	115.33	115.68	1,488,207	-1.04(-0.89%)
Nov 14, 2024	116.73	118.06	116.36	116.72	1,317,078	+0.27(+0.23%)
Nov 13, 2024	117.83	118.21	116.20	116.45	2,040,032	+0.29(+0.25%)
Nov 12, 2024	118.66	119.11	116.11	116.16	2,302,059	-3.10(-2.60%)
Nov 11, 2024	119.70	120.26	119.02	119.26	1,279,000	+0.51(+0.43%)
Nov 08, 2024	118.15	119.50	117.96	118.75	1,073,639	+0.57(+0.48%)
Nov 07, 2024	117.57	119.22	117.34	118.18	2,216,660	+0.70(+0.60%)
Nov 06, 2024	116.19	117.87	114.45	117.48	5,701,709	-1.13(-0.95%)
Nov 05, 2024	115.50	118.62	115.26	118.61	1,821,119	+2.78(+2.40%)
Nov 04, 2024	115.01	117.90	114.91	115.83	1,869,346	+1.23(+1.07%)
Nov 01, 2024	115.46	116.60	114.45	114.60	1,553,509	+0.39(+0.34%)
Oct 31, 2024	114.16	115.19	113.75	114.21	1,786,055	-0.82(-0.71%)
Oct 30, 2024	114.49	116.51	114.04	115.03	2,205,843	-0.24(-0.21%)
Oct 29, 2024	113.82	115.29	111.95	115.27	3,741,698	-2.49(-2.11%)
Oct 28, 2024	117.64	119.01	117.37	117.76	1,423,651	+1.22(+1.05%)
Oct 25, 2024	118.76	119.24	116.44	116.54	2,130,512	-1.62(-1.37%)
Oct 24, 2024	118.15	118.78	117.34	118.16	1,639,268	+0.28(+0.24%)
Oct 23, 2024	118.05	119.28	117.13	117.88	2,570,921	-0.55(-0.46%)
Oct 22, 2024	120.20	120.40	118.32	118.43	2,866,807	-3.18(-2.61%)
Oct 21, 2024	125.23	125.33	121.36	121.61	3,379,507	-3.93(-3.13%)
Oct 18, 2024	125.13	126.07	124.45	125.54	1,502,844	+1.17(+0.94%)
Oct 17, 2024	125.42	125.72	123.88	124.37	1,388,961	-0.88(-0.70%)
Oct 16, 2024	124.76	125.98	124.46	125.25	1,178,627	+1.45(+1.17%)
Oct 15, 2024	124.10	125.50	123.71	123.80	1,477,364	+0.13(+0.11%)
Oct 14, 2024	121.55	123.80	121.10	123.67	1,172,507	+2.37(+1.95%)
Oct 11, 2024	119.80	121.86	119.80	121.30	1,202,410	+0.97(+0.81%)
Oct 10, 2024	120.44	121.31	119.82	120.33	1,559,334	-1.96(-1.60%)
Oct 09, 2024	122.53	122.81	121.70	122.29	1,442,789	+0.24(+0.20%)
Oct 08, 2024	121.94	123.13	120.98	122.05	1,527,745	+0.72(+0.59%)
Oct 07, 2024	120.31	121.47	119.05	121.33	1,972,356	-0.01(-0.01%)
Oct 04, 2024	123.57	124.00	119.67	121.34	3,869,069	-1.62(-1.32%)
Oct 03, 2024	122.75	123.60	121.62	122.96	1,246,677	-0.41(-0.33%)
Oct 02, 2024	123.24	124.15	121.93	123.37	1,112,213	-0.94(-0.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.