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 |
| Nov 09, 2023 | $77.12 | $77.29 | $75.75 | $75.94 | 4 933 869 |
| Nov 08, 2023 | $76.85 | $77.49 | $76.54 | $76.93 | 2 888 257 |
| Nov 07, 2023 | $76.38 | $77.24 | $76.32 | $76.94 | 2 602 325 |
| Nov 06, 2023 | $77.14 | $77.35 | $76.22 | $76.44 | 3 912 153 |
| Nov 03, 2023 | $76.49 | $78.29 | $76.49 | $77.45 | 6 649 140 |
| Nov 02, 2023 | $75.04 | $76.11 | $75.04 | $75.42 | 8 880 265 |
| Nov 01, 2023 | $71.86 | $73.88 | $71.28 | $73.82 | 7 251 367 |
| Oct 31, 2023 | $71.34 | $71.99 | $71.15 | $71.62 | 3 507 693 |
| Oct 30, 2023 | $70.35 | $70.98 | $69.74 | $70.74 | 3 422 494 |
| Oct 27, 2023 | $70.19 | $70.49 | $69.45 | $69.78 | 3 844 095 |
| Oct 26, 2023 | $70.09 | $70.95 | $69.74 | $69.97 | 4 360 991 |
| Oct 25, 2023 | $70.21 | $70.45 | $69.32 | $69.38 | 5 166 751 |
| Oct 24, 2023 | $71.40 | $71.84 | $70.74 | $70.93 | 4 490 333 |
| Oct 23, 2023 | $70.57 | $71.93 | $70.54 | $71.07 | 5 460 215 |
| Oct 20, 2023 | $71.41 | $71.87 | $70.60 | $70.86 | 6 622 000 |
| Oct 19, 2023 | $72.70 | $73.34 | $71.22 | $71.49 | 7 782 618 |
| Oct 18, 2023 | $74.66 | $74.66 | $72.88 | $72.93 | 6 711 371 |
| Oct 17, 2023 | $74.67 | $76.25 | $74.58 | $75.39 | 4 869 393 |
| Oct 16, 2023 | $75.09 | $75.59 | $74.39 | $75.23 | 3 156 711 |
| Oct 13, 2023 | $74.98 | $75.30 | $73.73 | $74.17 | 4 330 293 |
| Oct 12, 2023 | $76.99 | $76.99 | $73.96 | $74.61 | 5 980 808 |
| Oct 11, 2023 | $76.87 | $77.68 | $76.70 | $77.54 | 3 452 021 |
| Oct 10, 2023 | $75.85 | $77.53 | $75.85 | $76.59 | 3 868 495 |
| Oct 09, 2023 | $74.37 | $75.72 | $73.86 | $75.72 | 3 064 817 |
| Oct 06, 2023 | $73.33 | $75.49 | $73.24 | $74.95 | 4 857 917 |
