SPDR® S&P Homebuilders ETF (XHB) Historical Stock Data
103.72 ↑1.25 (1.22%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XHB is down -0.10% a day on average. There have been 14 days where SPDR® S&P Homebuilders ETF closed green and 16 days where XHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 102.91 | 103.72 | ↑$0.81 (0.79%) | 102.91 | 104.44 | 1.90M |
| 2024-04-25 | 101.35 | 102.47 | ↑$1.12 (1.11%) | 99.82 | 102.77 | 3.83M |
| 2024-04-24 | 103.54 | 102.63 | ↓$0.91 (-0.88%) | 101.68 | 104.68 | 2.44M |
| 2024-04-23 | 101.46 | 103.62 | ↑$2.16 (2.13%) | 100.90 | 103.80 | 3.67M |
| 2024-04-22 | 100.72 | 100.93 | ↑$0.21 (0.21%) | 100.08 | 101.79 | 2.13M |
| 2024-04-19 | 100.42 | 100.16 | ↓$0.26 (-0.26%) | 99.58 | 101.57 | 2.80M |
| 2024-04-18 | 102.13 | 100.70 | ↓$1.43 (-1.40%) | 100.56 | 102.82 | 3.79M |
| 2024-04-17 | 102.44 | 100.78 | ↓$1.66 (-1.62%) | 100.46 | 102.51 | 2.93M |
| 2024-04-16 | 102.16 | 101.56 | ↓$0.60 (-0.59%) | 100.35 | 102.16 | 3.97M |
| 2024-04-15 | 104.94 | 102.88 | ↓$2.06 (-1.96%) | 102.56 | 105.47 | 2.86M |
| 2024-04-12 | 104.17 | 104.24 | ↑$0.07 (0.07%) | 103.55 | 104.54 | 2.62M |
| 2024-04-11 | 104.78 | 104.80 | ↑$0.02 (0.02%) | 104.20 | 105.29 | 3.01M |
| 2024-04-10 | 105.16 | 104.38 | ↓$0.78 (-0.74%) | 104.11 | 106.01 | 5.91M |
| 2024-04-09 | 108.96 | 108.40 | ↓$0.56 (-0.51%) | 106.78 | 109.09 | 2.05M |
| 2024-04-08 | 108.93 | 108.51 | ↓$0.42 (-0.39%) | 108.13 | 109.29 | 1.49M |
| 2024-04-05 | 107.21 | 108.59 | ↑$1.38 (1.29%) | 107.21 | 108.86 | 2.53M |
| 2024-04-04 | 109.81 | 107.09 | ↓$2.72 (-2.48%) | 106.78 | 110.38 | 2.16M |
| 2024-04-03 | 107.44 | 108.63 | ↑$1.19 (1.11%) | 107.30 | 109.03 | 2.09M |
| 2024-04-02 | 108.89 | 107.86 | ↓$1.03 (-0.95%) | 107.10 | 108.90 | 4.37M |
| 2024-04-01 | 111.72 | 110.14 | ↓$1.58 (-1.41%) | 109.95 | 111.74 | 2.51M |
| 2024-03-28 | 111.16 | 111.59 | ↑$0.43 (0.39%) | 110.68 | 111.96 | 1.91M |
| 2024-03-27 | 110.12 | 110.65 | ↑$0.53 (0.48%) | 109.74 | 110.69 | 1.85M |
| 2024-03-26 | 109.91 | 109.33 | ↓$0.58 (-0.53%) | 109.22 | 110.15 | 1.08M |
| 2024-03-25 | 110.46 | 109.54 | ↓$0.92 (-0.83%) | 109.53 | 110.65 | 1.51M |
| 2024-03-22 | 111.03 | 110.24 | ↓$0.79 (-0.71%) | 110.05 | 111.21 | 1.70M |
| 2024-03-21 | 109.28 | 111.05 | ↑$1.77 (1.62%) | 109.27 | 111.37 | 3.32M |
| 2024-03-20 | 106.61 | 108.44 | ↑$1.83 (1.72%) | 106.29 | 108.72 | 2.80M |
| 2024-03-19 | 104.69 | 106.52 | ↑$1.83 (1.75%) | 104.60 | 106.58 | 2.14M |
| 2024-03-18 | 105.70 | 104.67 | ↓$1.03 (-0.97%) | 104.51 | 106.07 | 1.64M |
| 2024-03-15 | 104.45 | 105.19 | ↑$0.74 (0.71%) | 104.02 | 105.71 | 2.75M |
Create an account or log in to view more rows.
$XHB come to papa
$XHB Going up
$XHB yeah we're going green today
$XHB every dip gets bought up.
$XHB The United States stock market is going to crash.
$XHB Let’s goooo
$XHB death cross will complete today
$XHB I love this stonk!
$XHB Market is down
No worries
$XHB nice