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 |
| Oct 05, 2023 | $74.43 | $75.04 | $73.90 | $74.33 | 3 558 879 |
| Oct 04, 2023 | $74.06 | $74.95 | $73.51 | $74.75 | 4 530 686 |
| Oct 03, 2023 | $75.14 | $75.32 | $73.26 | $73.68 | 7 164 837 |
| Oct 02, 2023 | $76.18 | $76.86 | $75.34 | $75.63 | 4 955 305 |
| Sep 29, 2023 | $77.78 | $77.94 | $76.33 | $76.57 | 3 438 628 |
| Sep 28, 2023 | $75.92 | $77.65 | $75.78 | $77.09 | 4 290 056 |
| Sep 27, 2023 | $76.36 | $76.75 | $75.64 | $76.14 | 4 450 886 |
| Sep 26, 2023 | $76.27 | $76.94 | $75.62 | $75.64 | 3 849 900 |
| Sep 25, 2023 | $75.80 | $77.05 | $75.80 | $76.78 | 4 934 458 |
| Sep 22, 2023 | $76.33 | $76.68 | $75.96 | $76.18 | 3 398 290 |
| Sep 21, 2023 | $77.20 | $77.22 | $75.97 | $76.10 | 5 782 515 |
| Sep 20, 2023 | $79.31 | $79.96 | $77.97 | $78.01 | 3 481 435 |
| Sep 19, 2023 | $78.74 | $79.11 | $78.02 | $78.94 | 3 352 616 |
| Sep 18, 2023 | $78.74 | $79.34 | $78.28 | $78.89 | 2 822 886 |
| Sep 15, 2023 | $79.82 | $79.79 | $78.50 | $78.90 | 6 556 485 |
| Sep 14, 2023 | $80.44 | $80.89 | $79.99 | $80.66 | 3 355 672 |
| Sep 13, 2023 | $80.62 | $80.96 | $79.26 | $79.74 | 4 324 980 |
| Sep 12, 2023 | $81.74 | $82.31 | $80.42 | $80.65 | 3 734 010 |
| Sep 11, 2023 | $81.83 | $82.79 | $81.81 | $82.16 | 2 274 180 |
| Sep 08, 2023 | $81.49 | $81.97 | $80.99 | $81.25 | 2 770 957 |
| Sep 07, 2023 | $80.95 | $81.81 | $80.73 | $81.62 | 2 430 330 |
| Sep 06, 2023 | $80.87 | $81.99 | $80.77 | $81.36 | 4 141 230 |
| Sep 05, 2023 | $83.76 | $84.04 | $80.91 | $80.99 | 4 407 701 |
| Sep 01, 2023 | $83.62 | $84.51 | $83.42 | $84.26 | 3 295 174 |
| Aug 31, 2023 | $83.04 | $83.39 | $82.73 | $83.07 | 1 771 658 |
