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 |
| Jan 24, 2024 | $95.15 | $95.20 | $92.67 | $92.85 | 4 944 617 |
| Jan 23, 2024 | $96.50 | $96.79 | $93.97 | $94.33 | 4 962 962 |
| Jan 22, 2024 | $96.25 | $97.49 | $96.22 | $97.34 | 2 795 620 |
| Jan 19, 2024 | $94.89 | $95.91 | $94.02 | $95.68 | 3 700 365 |
| Jan 18, 2024 | $94.31 | $94.96 | $93.50 | $94.74 | 3 256 750 |
| Jan 17, 2024 | $92.93 | $93.55 | $92.72 | $93.43 | 1 979 928 |
| Jan 16, 2024 | $93.65 | $94.00 | $93.00 | $93.71 | 2 004 943 |
| Jan 12, 2024 | $95.74 | $95.82 | $93.83 | $94.42 | 1 885 343 |
| Jan 11, 2024 | $94.70 | $95.30 | $93.76 | $95.24 | 2 741 907 |
| Jan 10, 2024 | $94.49 | $95.27 | $94.43 | $95.03 | 3 158 927 |
| Jan 09, 2024 | $93.18 | $94.25 | $92.92 | $94.05 | 1 764 307 |
| Jan 08, 2024 | $92.81 | $94.12 | $92.58 | $94.08 | 2 111 829 |
| Jan 05, 2024 | $91.30 | $92.98 | $90.96 | $92.42 | 2 603 992 |
| Jan 04, 2024 | $91.51 | $92.68 | $91.41 | $91.71 | 2 734 348 |
| Jan 03, 2024 | $93.41 | $93.47 | $91.62 | $91.90 | 3 971 619 |
| Jan 02, 2024 | $94.62 | $95.40 | $93.94 | $94.48 | 2 636 004 |
| Dec 29, 2023 | $95.84 | $96.36 | $95.45 | $95.66 | 1 657 121 |
| Dec 28, 2023 | $96.39 | $96.50 | $95.92 | $96.18 | 1 309 230 |
| Dec 27, 2023 | $96.27 | $96.92 | $96.02 | $96.47 | 2 047 423 |
| Dec 26, 2023 | $95.71 | $96.45 | $95.57 | $96.14 | 1 809 518 |
| Dec 22, 2023 | $95.69 | $95.90 | $95.03 | $95.60 | 1 913 874 |
| Dec 21, 2023 | $95.04 | $95.45 | $94.36 | $95.26 | 2 050 681 |
| Dec 20, 2023 | $94.73 | $95.99 | $93.89 | $93.97 | 2 929 093 |
| Dec 19, 2023 | $94.42 | $95.28 | $94.21 | $94.99 | 2 607 033 |
| Dec 18, 2023 | $94.72 | $94.72 | $93.17 | $93.71 | 3 677 733 |
