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 |
| Jul 26, 2023 | $83.47 | $84.00 | $83.01 | $83.76 | 3 492 939 |
| Jul 25, 2023 | $82.86 | $83.82 | $82.55 | $83.63 | 1 656 177 |
| Jul 24, 2023 | $82.68 | $83.21 | $82.44 | $82.80 | 1 659 132 |
| Jul 21, 2023 | $82.99 | $83.06 | $82.30 | $82.49 | 2 007 497 |
| Jul 20, 2023 | $84.50 | $84.56 | $82.33 | $82.60 | 3 668 044 |
| Jul 19, 2023 | $84.31 | $84.52 | $83.77 | $84.32 | 1 671 507 |
| Jul 18, 2023 | $83.78 | $84.54 | $83.75 | $84.36 | 1 771 121 |
| Jul 17, 2023 | $83.18 | $84.01 | $82.90 | $83.77 | 2 099 772 |
| Jul 14, 2023 | $83.44 | $83.60 | $82.78 | $83.50 | 2 262 945 |
| Jul 13, 2023 | $83.16 | $83.35 | $82.70 | $83.20 | 1 950 743 |
| Jul 12, 2023 | $82.27 | $83.28 | $81.82 | $82.91 | 3 099 602 |
| Jul 11, 2023 | $80.47 | $81.41 | $80.45 | $81.23 | 3 253 457 |
| Jul 10, 2023 | $77.97 | $80.16 | $77.97 | $80.16 | 3 107 619 |
| Jul 07, 2023 | $77.61 | $78.82 | $77.59 | $77.95 | 2 364 817 |
| Jul 06, 2023 | $78.39 | $78.50 | $77.13 | $77.67 | 3 936 000 |
| Jul 05, 2023 | $79.82 | $79.98 | $79.07 | $79.31 | 2 390 779 |
| Jul 03, 2023 | $80.30 | $80.52 | $79.73 | $80.05 | 1 192 848 |
| Jun 30, 2023 | $80.36 | $80.72 | $79.88 | $80.30 | 1 559 047 |
| Jun 29, 2023 | $79.26 | $79.79 | $78.93 | $79.76 | 2 659 065 |
| Jun 28, 2023 | $79.37 | $79.93 | $79.06 | $79.25 | 2 055 897 |
| Jun 27, 2023 | $77.65 | $79.74 | $77.52 | $79.55 | 4 958 547 |
| Jun 26, 2023 | $77.15 | $77.96 | $76.93 | $77.33 | 1 535 501 |
| Jun 23, 2023 | $76.26 | $77.13 | $76.21 | $76.86 | 2 790 460 |
| Jun 22, 2023 | $76.92 | $77.08 | $76.24 | $76.72 | 1 588 170 |
| Jun 21, 2023 | $76.50 | $77.40 | $76.11 | $77.14 | 2 827 292 |
