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 |
| Dec 15, 2023 | $95.20 | $96.12 | $94.53 | $94.71 | 5 170 558 |
| Dec 14, 2023 | $92.17 | $95.96 | $91.95 | $95.74 | 7 867 005 |
| Dec 13, 2023 | $88.76 | $90.95 | $87.43 | $90.69 | 4 773 150 |
| Dec 12, 2023 | $88.52 | $88.85 | $88.18 | $88.45 | 2 450 969 |
| Dec 11, 2023 | $88.58 | $88.96 | $88.30 | $88.70 | 2 048 494 |
| Dec 08, 2023 | $87.34 | $88.83 | $87.34 | $88.47 | 3 297 364 |
| Dec 07, 2023 | $86.89 | $87.45 | $86.62 | $87.40 | 2 867 935 |
| Dec 06, 2023 | $86.57 | $87.78 | $86.53 | $86.68 | 3 356 380 |
| Dec 05, 2023 | $85.71 | $86.14 | $85.29 | $85.63 | 2 590 017 |
| Dec 04, 2023 | $84.99 | $86.31 | $84.89 | $86.03 | 2 739 024 |
| Dec 01, 2023 | $82.99 | $85.49 | $82.84 | $85.46 | 3 300 248 |
| Nov 30, 2023 | $82.67 | $83.07 | $81.77 | $82.95 | 1 930 438 |
| Nov 29, 2023 | $82.70 | $83.52 | $82.53 | $82.75 | 2 098 312 |
| Nov 28, 2023 | $82.19 | $82.64 | $81.77 | $81.90 | 2 283 396 |
| Nov 27, 2023 | $82.13 | $82.68 | $81.95 | $82.43 | 2 050 690 |
| Nov 24, 2023 | $82.10 | $82.60 | $81.88 | $82.56 | 959 831 |
| Nov 22, 2023 | $82.34 | $82.88 | $81.88 | $82.23 | 1 867 385 |
| Nov 21, 2023 | $82.08 | $82.37 | $81.76 | $81.81 | 2 084 164 |
| Nov 20, 2023 | $82.29 | $82.72 | $81.75 | $82.57 | 1 819 486 |
| Nov 17, 2023 | $82.01 | $82.44 | $81.86 | $82.41 | 3 023 562 |
| Nov 16, 2023 | $81.70 | $82.40 | $81.40 | $81.54 | 4 014 131 |
| Nov 15, 2023 | $81.58 | $82.83 | $81.52 | $81.57 | 4 303 221 |
| Nov 14, 2023 | $79.76 | $82.37 | $79.76 | $81.77 | 9 072 950 |
| Nov 13, 2023 | $77.13 | $77.40 | $76.56 | $77.23 | 2 468 371 |
| Nov 10, 2023 | $76.39 | $77.60 | $75.96 | $77.52 | 4 463 793 |
