NYSEARCA:XHB
SPDR(R) S&P(R) HOMEBUILDERS ETF Price (Quote)
$107.51
-0.0800 (-0.0744%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.59 | $108.05 | Friday, 10th May 2024 XHB stock ended at $107.51. This is 0.0744% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.793% from a day low at $107.20 to a day high of $108.05. |
| 90 days | $96.13 | $111.96 | |
| 52 weeks | $68.39 | $111.96 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $76.31 | $76.94 | $76.07 | $76.75 | 3 106 822 |
| Jun 16, 2023 | $77.03 | $77.19 | $76.24 | $76.47 | 3 094 665 |
| Jun 15, 2023 | $75.76 | $76.87 | $75.53 | $76.78 | 2 903 929 |
| Jun 14, 2023 | $76.76 | $77.19 | $75.18 | $75.53 | 4 143 769 |
| Jun 13, 2023 | $75.90 | $76.82 | $75.90 | $76.54 | 4 073 292 |
| Jun 12, 2023 | $74.73 | $75.93 | $74.24 | $75.54 | 3 176 426 |
| Jun 09, 2023 | $75.04 | $75.11 | $74.35 | $74.69 | 3 300 191 |
| Jun 08, 2023 | $75.06 | $75.56 | $74.80 | $75.01 | 2 549 136 |
| Jun 07, 2023 | $74.31 | $75.70 | $74.13 | $75.27 | 3 051 717 |
| Jun 06, 2023 | $72.04 | $74.12 | $72.04 | $74.06 | 3 423 675 |
| Jun 05, 2023 | $72.30 | $73.50 | $71.36 | $71.97 | 2 806 855 |
| Jun 02, 2023 | $70.45 | $72.69 | $70.45 | $72.66 | 4 845 122 |
| Jun 01, 2023 | $68.98 | $69.95 | $68.45 | $69.84 | 2 511 505 |
| May 31, 2023 | $69.97 | $70.12 | $68.39 | $68.89 | 4 543 379 |
| May 30, 2023 | $70.46 | $70.76 | $69.90 | $70.34 | 2 515 721 |
| May 26, 2023 | $70.22 | $70.31 | $69.38 | $70.20 | 2 769 683 |
| May 25, 2023 | $69.92 | $70.43 | $69.38 | $69.78 | 4 507 537 |
| May 24, 2023 | $69.85 | $70.09 | $69.28 | $69.57 | 4 392 902 |
| May 23, 2023 | $70.59 | $70.78 | $69.65 | $69.80 | 3 576 484 |
| May 22, 2023 | $71.68 | $72.15 | $70.94 | $70.94 | 2 317 158 |
| May 19, 2023 | $73.08 | $73.08 | $71.24 | $71.64 | 2 965 233 |
| May 18, 2023 | $71.67 | $72.99 | $71.45 | $72.89 | 2 906 618 |
| May 17, 2023 | $70.76 | $71.75 | $70.53 | $71.64 | 2 612 503 |
| May 16, 2023 | $70.47 | $70.79 | $69.86 | $70.51 | 2 540 696 |
| May 15, 2023 | $70.87 | $71.45 | $70.37 | $71.39 | 2 111 657 |
