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 |
| Aug 07, 2018 | $39.62 | $40.13 | $39.62 | $39.97 | 2 121 783 |
| Aug 06, 2018 | $39.43 | $39.63 | $39.28 | $39.59 | 2 056 177 |
| Aug 03, 2018 | $39.38 | $39.67 | $39.24 | $39.49 | 1 378 837 |
| Aug 02, 2018 | $39.15 | $39.51 | $39.08 | $39.37 | 1 736 796 |
| Aug 01, 2018 | $39.50 | $39.78 | $39.23 | $39.38 | 2 307 898 |
| Jul 31, 2018 | $39.22 | $39.75 | $39.01 | $39.62 | 2 943 510 |
| Jul 30, 2018 | $39.13 | $39.46 | $39.11 | $39.14 | 2 773 283 |
| Jul 27, 2018 | $39.45 | $39.71 | $39.09 | $39.17 | 3 662 190 |
| Jul 26, 2018 | $38.87 | $39.46 | $38.72 | $39.37 | 3 656 016 |
| Jul 25, 2018 | $39.57 | $39.67 | $38.67 | $39.11 | 7 751 918 |
| Jul 24, 2018 | $40.44 | $40.56 | $39.73 | $39.85 | 5 092 146 |
| Jul 23, 2018 | $40.92 | $41.22 | $40.47 | $40.55 | 1 639 485 |
| Jul 20, 2018 | $41.34 | $41.43 | $40.96 | $41.00 | 1 606 338 |
| Jul 19, 2018 | $41.08 | $41.60 | $40.99 | $41.46 | 2 387 857 |
| Jul 18, 2018 | $40.99 | $41.11 | $40.77 | $41.08 | 2 141 903 |
| Jul 17, 2018 | $40.47 | $41.18 | $40.47 | $41.14 | 1 931 324 |
| Jul 16, 2018 | $40.79 | $40.79 | $40.43 | $40.55 | 1 411 219 |
| Jul 13, 2018 | $40.42 | $40.89 | $40.42 | $40.72 | 1 524 408 |
| Jul 12, 2018 | $40.57 | $40.57 | $40.09 | $40.49 | 1 705 456 |
| Jul 11, 2018 | $40.42 | $40.53 | $40.20 | $40.36 | 1 607 879 |
| Jul 10, 2018 | $40.84 | $40.97 | $40.54 | $40.71 | 2 276 149 |
| Jul 09, 2018 | $40.45 | $40.93 | $40.41 | $40.78 | 2 095 481 |
| Jul 06, 2018 | $40.26 | $40.50 | $39.94 | $40.24 | 1 588 344 |
| Jul 05, 2018 | $39.97 | $40.15 | $39.60 | $40.13 | 1 686 381 |
| Jul 03, 2018 | $39.67 | $39.92 | $39.59 | $39.64 | 1 298 725 |
