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 30, 2023 | $81.96 | $83.12 | $81.99 | $82.82 | 3 227 139 |
| Aug 29, 2023 | $79.93 | $82.10 | $79.78 | $82.07 | 3 965 982 |
| Aug 28, 2023 | $79.88 | $80.44 | $79.67 | $80.17 | 2 046 419 |
| Aug 25, 2023 | $79.94 | $80.17 | $78.01 | $79.33 | 4 898 252 |
| Aug 24, 2023 | $80.73 | $81.28 | $79.60 | $79.62 | 2 248 621 |
| Aug 23, 2023 | $79.84 | $80.95 | $79.53 | $80.87 | 4 368 414 |
| Aug 22, 2023 | $79.41 | $79.74 | $78.94 | $79.23 | 2 922 408 |
| Aug 21, 2023 | $79.66 | $79.89 | $78.19 | $78.98 | 3 857 706 |
| Aug 18, 2023 | $78.83 | $79.77 | $78.64 | $79.57 | 4 684 670 |
| Aug 17, 2023 | $82.53 | $82.75 | $79.34 | $79.38 | 7 067 185 |
| Aug 16, 2023 | $83.60 | $84.07 | $82.35 | $82.35 | 4 162 162 |
| Aug 15, 2023 | $83.72 | $84.23 | $82.98 | $83.48 | 3 344 258 |
| Aug 14, 2023 | $83.00 | $83.72 | $82.71 | $83.71 | 1 866 465 |
| Aug 11, 2023 | $83.04 | $84.08 | $83.04 | $83.24 | 1 995 479 |
| Aug 10, 2023 | $84.25 | $84.96 | $82.62 | $83.32 | 2 927 257 |
| Aug 09, 2023 | $84.40 | $84.55 | $83.64 | $83.89 | 1 868 032 |
| Aug 08, 2023 | $84.08 | $84.70 | $83.23 | $84.65 | 3 125 120 |
| Aug 07, 2023 | $84.04 | $84.95 | $83.98 | $84.84 | 2 505 238 |
| Aug 04, 2023 | $83.50 | $84.68 | $82.96 | $83.87 | 2 643 338 |
| Aug 03, 2023 | $84.01 | $84.07 | $83.01 | $83.31 | 4 282 527 |
| Aug 02, 2023 | $84.55 | $84.72 | $83.68 | $84.23 | 3 982 100 |
| Aug 01, 2023 | $84.13 | $85.11 | $84.21 | $85.02 | 1 848 066 |
| Jul 31, 2023 | $84.76 | $84.94 | $83.83 | $84.51 | 1 658 493 |
| Jul 28, 2023 | $84.45 | $84.90 | $84.16 | $84.45 | 1 554 722 |
| Jul 27, 2023 | $84.43 | $85.13 | $83.48 | $83.66 | 2 452 616 |
