S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.25	61.63	60.35	61.12	3,028,947	-0.79(-1.28%)
May 27, 2022	61.18	61.93	60.99	61.91	2,659,167	+1.23(+2.03%)
May 26, 2022	59.11	60.92	59.09	60.67	3,677,884	+2.29(+3.92%)
May 25, 2022	56.20	58.72	56.07	58.38	4,949,734	+1.99(+3.52%)
May 24, 2022	57.36	57.61	55.37	56.40	5,644,386	-1.52(-2.62%)
May 23, 2022	58.32	58.45	57.12	57.91	3,506,562	+0.02(+0.03%)
May 20, 2022	58.72	58.85	56.22	57.89	3,976,549	-0.19(-0.32%)
May 19, 2022	57.29	59.20	57.07	58.08	3,668,657	+0.43(+0.75%)
May 18, 2022	59.58	59.65	57.35	57.65	4,389,658	-3.35(-5.49%)
May 17, 2022	60.66	61.16	59.25	61.00	3,728,153	+1.60(+2.69%)
May 16, 2022	59.73	59.95	58.04	59.40	2,888,470	-0.63(-1.04%)
May 13, 2022	59.46	60.52	59.25	60.03	4,436,430	+1.18(+2.01%)
May 12, 2022	56.55	59.36	56.34	58.84	6,147,932	+1.95(+3.43%)
May 11, 2022	58.80	59.69	56.82	56.90	6,808,706	-2.12(-3.58%)
May 10, 2022	60.96	61.39	58.24	59.01	5,980,633	-0.82(-1.37%)
May 09, 2022	59.24	60.79	59.06	59.83	5,277,156	-0.25(-0.42%)
May 06, 2022	60.49	60.59	58.65	60.09	6,634,037	-0.89(-1.46%)
May 05, 2022	63.20	63.35	60.26	60.98	6,316,202	-3.12(-4.87%)
May 04, 2022	61.82	64.23	60.67	64.10	7,506,402	+2.06(+3.31%)
May 03, 2022	61.35	62.34	60.98	62.05	4,975,831	+0.71(+1.15%)
May 02, 2022	60.05	61.39	59.52	61.34	5,525,076	+1.32(+2.20%)
Apr 29, 2022	62.01	62.69	59.88	60.02	4,458,872	-1.76(-2.85%)
Apr 28, 2022	60.58	62.13	59.32	61.78	3,751,196	+1.66(+2.77%)
Apr 27, 2022	60.38	61.28	59.47	60.12	4,344,175	-0.10(-0.16%)
Apr 26, 2022	61.22	62.06	60.19	60.21	6,807,155	-1.44(-2.33%)
Apr 25, 2022	59.79	61.74	59.00	61.65	6,294,153	+1.59(+2.64%)
Apr 22, 2022	61.46	61.54	59.98	60.07	4,517,936	-1.70(-2.76%)
Apr 21, 2022	63.36	63.67	61.44	61.77	4,831,480	-0.79(-1.27%)
Apr 20, 2022	62.42	63.17	62.16	62.56	3,961,861	+0.67(+1.08%)
Apr 19, 2022	59.75	62.09	59.75	61.90	4,513,700	+2.26(+3.79%)
Apr 18, 2022	59.98	60.67	59.22	59.64	3,907,800	-0.54(-0.90%)
Apr 14, 2022	61.53	62.08	60.13	60.18	4,809,656	-1.16(-1.88%)
Apr 13, 2022	60.32	61.57	60.19	61.33	4,348,588	+1.03(+1.71%)
Apr 12, 2022	61.40	62.56	60.09	60.30	7,168,246	-0.20(-0.32%)
Apr 11, 2022	59.54	61.23	59.54	60.50	4,445,999	+0.30(+0.50%)
Apr 08, 2022	59.94	61.56	59.52	60.20	5,853,563	+0.20(+0.33%)
Apr 07, 2022	59.98	60.52	59.09	60.00	5,969,716	-0.31(-0.52%)
Apr 06, 2022	60.94	60.94	59.72	60.31	6,879,816	-1.44(-2.33%)
Apr 05, 2022	62.90	63.39	61.51	61.75	4,176,198	-1.30(-2.07%)
Apr 04, 2022	62.56	63.19	62.18	63.05	3,983,024	+0.67(+1.07%)
Apr 01, 2022	62.27	62.79	61.71	62.39	4,810,587	+0.50(+0.81%)
Mar 31, 2022	64.17	64.23	61.89	61.89	8,029,615	-2.51(-3.89%)
Mar 30, 2022	66.09	66.19	64.15	64.40	4,889,360	-2.41(-3.61%)
Mar 29, 2022	65.77	67.38	65.72	66.81	4,179,278	+2.07(+3.19%)
Mar 28, 2022	64.13	64.79	63.74	64.74	3,411,059	+0.53(+0.82%)
Mar 25, 2022	65.13	65.41	63.60	64.21	4,615,228	-0.68(-1.04%)
Mar 24, 2022	65.66	65.75	64.53	64.89	6,945,610	-0.71(-1.09%)
Mar 23, 2022	67.74	67.78	65.57	65.60	3,394,209	-2.69(-3.94%)
Mar 22, 2022	68.56	69.07	67.90	68.29	3,586,398	+0.04(+0.06%)
Mar 21, 2022	69.87	69.95	67.71	68.25	4,015,771	-1.98(-2.82%)
Mar 18, 2022	68.82	70.40	68.54	70.24	3,820,617	+0.90(+1.30%)
Mar 17, 2022	68.12	69.34	67.96	69.34	2,902,462	+1.06(+1.55%)
Mar 16, 2022	67.53	68.94	66.25	68.28	5,138,684	+1.40(+2.09%)
Mar 15, 2022	65.23	67.07	65.23	66.88	2,922,084	+2.15(+3.32%)
Mar 14, 2022	65.79	65.98	64.13	64.73	3,741,217	-0.70(-1.08%)
Mar 11, 2022	66.64	66.90	65.38	65.44	3,193,334	-0.65(-0.99%)
Mar 10, 2022	65.45	66.26		66.09	3,177,473	-0.47(-0.70%)
Mar 09, 2022	65.64	67.38	65.64	66.56	5,646,956	+2.39(+3.73%)
Mar 08, 2022	64.13	66.18	63.56	64.17	5,106,276	+0.10(+0.15%)
Mar 07, 2022	67.55	67.74	64.02	64.07	4,255,597	-3.63(-5.36%)
Mar 04, 2022	68.13	68.36	66.88	67.69	4,917,774	-1.08(-1.58%)
Mar 03, 2022	70.01	70.24	68.56	68.78	7,023,253	-0.75(-1.08%)
Mar 02, 2022	68.10	69.89	67.97	69.53	6,325,612	+1.97(+2.92%)