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 |
| Sep 12, 2018 | $40.46 | $40.72 | $40.26 | $40.63 | 2 568 630 |
| Sep 11, 2018 | $40.30 | $40.74 | $40.06 | $40.45 | 3 597 286 |
| Sep 10, 2018 | $40.16 | $40.48 | $40.12 | $40.31 | 1 492 774 |
| Sep 07, 2018 | $40.14 | $40.29 | $39.87 | $40.00 | 1 724 247 |
| Sep 06, 2018 | $40.46 | $40.80 | $40.21 | $40.36 | 1 579 549 |
| Sep 05, 2018 | $40.11 | $40.58 | $40.05 | $40.48 | 1 597 935 |
| Sep 04, 2018 | $39.87 | $40.22 | $39.84 | $40.15 | 1 740 661 |
| Aug 31, 2018 | $39.88 | $40.15 | $39.83 | $40.02 | 1 977 800 |
| Aug 30, 2018 | $40.21 | $40.26 | $39.89 | $39.99 | 2 291 028 |
| Aug 29, 2018 | $40.53 | $40.53 | $40.15 | $40.33 | 1 260 471 |
| Aug 28, 2018 | $40.62 | $40.67 | $40.39 | $40.45 | 1 650 552 |
| Aug 27, 2018 | $40.49 | $40.91 | $40.47 | $40.63 | 1 671 684 |
| Aug 24, 2018 | $40.48 | $40.57 | $40.36 | $40.39 | 1 182 621 |
| Aug 23, 2018 | $40.54 | $40.66 | $40.34 | $40.47 | 2 163 716 |
| Aug 22, 2018 | $40.71 | $40.78 | $40.46 | $40.49 | 2 162 643 |
| Aug 21, 2018 | $40.01 | $40.72 | $39.94 | $40.62 | 3 460 509 |
| Aug 20, 2018 | $39.52 | $39.73 | $39.52 | $39.60 | 1 595 714 |
| Aug 17, 2018 | $39.16 | $39.58 | $39.16 | $39.47 | 2 460 013 |
| Aug 16, 2018 | $39.15 | $39.55 | $39.13 | $39.24 | 1 592 366 |
| Aug 15, 2018 | $38.90 | $39.07 | $38.54 | $39.05 | 3 567 312 |
| Aug 14, 2018 | $38.63 | $39.21 | $38.63 | $39.05 | 2 048 232 |
| Aug 13, 2018 | $39.33 | $39.33 | $38.47 | $38.63 | 2 844 554 |
| Aug 10, 2018 | $39.66 | $39.70 | $39.15 | $39.33 | 2 107 330 |
| Aug 09, 2018 | $39.78 | $40.19 | $39.78 | $39.84 | 1 239 774 |
| Aug 08, 2018 | $39.95 | $40.08 | $39.69 | $39.73 | 2 169 494 |
