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 |
| 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 |
| Mar 21, 2024 | $109.28 | $111.37 | $109.27 | $111.05 | 3 322 503 |
| Mar 20, 2024 | $106.61 | $108.72 | $106.29 | $108.44 | 2 799 539 |
| Mar 19, 2024 | $104.69 | $106.58 | $104.60 | $106.52 | 2 135 954 |
| Mar 18, 2024 | $105.70 | $106.07 | $104.51 | $104.67 | 1 636 825 |
| Mar 15, 2024 | $104.45 | $105.71 | $104.02 | $105.19 | 2 750 445 |
| Mar 14, 2024 | $106.64 | $107.16 | $103.99 | $104.89 | 4 836 729 |
| Mar 13, 2024 | $105.78 | $107.56 | $105.78 | $106.87 | 2 527 914 |
| Mar 12, 2024 | $103.86 | $105.54 | $103.35 | $105.29 | 2 192 512 |
| Mar 11, 2024 | $104.62 | $104.62 | $102.75 | $103.82 | 2 294 698 |
| Mar 08, 2024 | $106.37 | $106.91 | $104.63 | $104.76 | 2 916 507 |
| Mar 07, 2024 | $105.17 | $106.44 | $105.17 | $106.04 | 2 727 277 |
| Mar 06, 2024 | $104.38 | $104.75 | $103.78 | $104.38 | 1 828 773 |
| Mar 05, 2024 | $104.04 | $105.15 | $102.95 | $103.44 | 1 992 217 |
| Mar 04, 2024 | $104.73 | $105.48 | $104.43 | $104.56 | 2 440 963 |
| Mar 01, 2024 | $103.04 | $104.49 | $102.56 | $104.39 | 2 104 932 |
