NYSEARCA:XHB
SPDR(R) S&P(R) HOMEBUILDERS ETF Price (Quote)
$103.72
+1.25 (+1.22%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.59 | $111.96 | Friday, 26th Apr 2024 XHB stock ended at $103.72. This is 1.22% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $102.91 to a day high of $104.44. |
| 90 days | $93.62 | $111.96 | |
| 52 weeks | $68.39 | $111.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $102.91 | $104.44 | $102.91 | $103.72 | 1 869 976 |
| Apr 25, 2024 | $101.35 | $102.78 | $99.82 | $102.47 | 3 811 918 |
| Apr 24, 2024 | $103.54 | $104.68 | $101.67 | $102.63 | 2 444 365 |
| Apr 23, 2024 | $101.46 | $103.80 | $100.90 | $103.62 | 3 667 376 |
| Apr 22, 2024 | $100.72 | $101.79 | $100.08 | $100.93 | 2 131 065 |
| Apr 19, 2024 | $100.42 | $101.56 | $99.59 | $100.16 | 2 804 617 |
| Apr 18, 2024 | $102.13 | $102.82 | $100.56 | $100.70 | 3 788 006 |
| Apr 17, 2024 | $102.44 | $102.51 | $100.46 | $100.78 | 2 926 357 |
| Apr 16, 2024 | $102.16 | $102.16 | $100.35 | $101.56 | 3 884 576 |
| Apr 15, 2024 | $104.94 | $105.47 | $102.56 | $102.88 | 2 855 111 |
| Apr 12, 2024 | $104.17 | $104.54 | $103.55 | $104.24 | 2 616 020 |
| Apr 11, 2024 | $104.78 | $105.29 | $104.20 | $104.77 | 2 793 178 |
| Apr 10, 2024 | $105.16 | $106.02 | $104.11 | $104.38 | 5 907 198 |
| Apr 09, 2024 | $108.96 | $109.09 | $106.78 | $108.40 | 2 052 971 |
| Apr 08, 2024 | $108.93 | $109.29 | $108.13 | $108.51 | 1 436 193 |
| Apr 05, 2024 | $107.21 | $108.86 | $107.21 | $108.59 | 2 533 583 |
| Apr 04, 2024 | $109.81 | $110.38 | $106.78 | $107.09 | 2 154 617 |
| Apr 03, 2024 | $107.44 | $109.03 | $107.30 | $108.63 | 2 086 164 |
| Apr 02, 2024 | $108.89 | $108.89 | $107.10 | $107.86 | 4 310 150 |
| Apr 01, 2024 | $111.72 | $111.74 | $109.95 | $110.14 | 2 510 489 |
| Mar 28, 2024 | $111.16 | $111.96 | $110.68 | $111.59 | 1 906 126 |
| Mar 27, 2024 | $110.12 | $110.69 | $109.74 | $110.65 | 1 837 592 |
| Mar 26, 2024 | $109.91 | $110.15 | $109.22 | $109.33 | 1 090 048 |
| Mar 25, 2024 | $110.46 | $110.65 | $109.53 | $109.54 | 1 495 715 |
| Mar 22, 2024 | $111.03 | $111.21 | $110.02 | $110.24 | 1 697 799 |
