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 |
| Feb 29, 2024 | $102.68 | $103.33 | $102.35 | $103.07 | 2 165 562 |
| Feb 28, 2024 | $101.84 | $102.86 | $101.67 | $102.26 | 1 202 298 |
| Feb 27, 2024 | $102.50 | $102.75 | $101.75 | $102.36 | 1 811 337 |
| Feb 26, 2024 | $101.18 | $101.99 | $101.18 | $101.55 | 1 474 276 |
| Feb 23, 2024 | $100.98 | $101.90 | $100.83 | $101.49 | 2 754 209 |
| Feb 22, 2024 | $99.96 | $100.78 | $99.66 | $100.57 | 2 320 006 |
| Feb 21, 2024 | $99.02 | $99.51 | $98.06 | $98.89 | 2 799 635 |
| Feb 20, 2024 | $97.40 | $98.66 | $97.12 | $98.56 | 1 791 479 |
| Feb 16, 2024 | $98.59 | $99.53 | $98.51 | $98.54 | 2 233 864 |
| Feb 15, 2024 | $99.84 | $99.91 | $98.91 | $99.71 | 1 933 589 |
| Feb 14, 2024 | $98.55 | $99.38 | $97.79 | $99.17 | 2 738 335 |
| Feb 13, 2024 | $96.67 | $98.25 | $96.13 | $97.38 | 6 028 079 |
| Feb 12, 2024 | $99.02 | $100.79 | $99.02 | $100.58 | 3 197 225 |
| Feb 09, 2024 | $98.54 | $99.14 | $97.93 | $98.89 | 3 212 621 |
| Feb 08, 2024 | $97.76 | $98.67 | $97.60 | $98.61 | 4 304 233 |
| Feb 07, 2024 | $96.22 | $97.55 | $96.09 | $96.93 | 3 338 806 |
| Feb 06, 2024 | $95.01 | $95.54 | $94.55 | $95.27 | 2 092 132 |
| Feb 05, 2024 | $95.29 | $95.38 | $93.80 | $94.98 | 4 582 005 |
| Feb 02, 2024 | $95.06 | $96.85 | $94.12 | $96.30 | 4 545 772 |
| Feb 01, 2024 | $94.79 | $96.24 | $93.99 | $96.17 | 3 654 266 |
| Jan 31, 2024 | $95.12 | $95.65 | $93.62 | $93.80 | 4 299 097 |
| Jan 30, 2024 | $95.12 | $96.02 | $95.04 | $95.59 | 3 044 252 |
| Jan 29, 2024 | $94.71 | $95.65 | $94.38 | $95.50 | 3 050 167 |
| Jan 26, 2024 | $94.80 | $95.26 | $94.15 | $94.70 | 3 124 853 |
| Jan 25, 2024 | $93.91 | $94.71 | $93.44 | $94.68 | 3 490 541 |
