SPDR® S&P Homebuilders ETF (XHB) Historical Stock Data
111.59 ↑0.94 (0.85%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XHB is up 0.22% a day on average. There have been 17 days where SPDR® S&P Homebuilders ETF closed green and 13 days where XHB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 106.64 | 104.89 | ↓$1.75 (-1.64%) | 103.99 | 107.16 | 4.84M |
2024-03-13 | 105.78 | 106.87 | ↑$1.09 (1.03%) | 105.78 | 107.56 | 2.53M |
2024-03-12 | 103.86 | 105.29 | ↑$1.43 (1.38%) | 103.35 | 105.54 | 2.19M |
2024-03-11 | 104.62 | 103.82 | ↓$0.80 (-0.76%) | 102.75 | 104.62 | 2.29M |
2024-03-08 | 106.37 | 104.76 | ↓$1.61 (-1.51%) | 104.63 | 106.91 | 2.92M |
2024-03-07 | 105.17 | 106.04 | ↑$0.87 (0.83%) | 105.17 | 106.44 | 2.75M |
2024-03-06 | 104.38 | 104.38 | ↑$0.00 (0.00%) | 103.78 | 104.75 | 1.84M |
2024-03-05 | 104.04 | 103.44 | ↓$0.60 (-0.58%) | 102.95 | 105.15 | 1.99M |
2024-03-04 | 104.73 | 104.56 | ↓$0.17 (-0.16%) | 104.42 | 105.48 | 2.44M |
2024-03-01 | 103.04 | 104.39 | ↑$1.35 (1.31%) | 102.56 | 104.49 | 2.10M |
2024-02-29 | 102.68 | 103.07 | ↑$0.39 (0.38%) | 102.35 | 103.33 | 2.17M |
2024-02-28 | 101.84 | 102.26 | ↑$0.42 (0.41%) | 101.67 | 102.86 | 1.20M |
2024-02-27 | 102.50 | 102.36 | ↓$0.14 (-0.14%) | 101.75 | 102.75 | 1.81M |
2024-02-26 | 101.18 | 101.55 | ↑$0.37 (0.37%) | 101.18 | 101.99 | 1.47M |
2024-02-23 | 100.98 | 101.49 | ↑$0.51 (0.51%) | 100.83 | 101.90 | 2.75M |
2024-02-22 | 99.96 | 100.57 | ↑$0.61 (0.61%) | 99.65 | 100.78 | 2.32M |
2024-02-21 | 99.02 | 98.89 | ↓$0.13 (-0.13%) | 98.06 | 99.51 | 2.80M |
2024-02-20 | 97.40 | 98.56 | ↑$1.16 (1.19%) | 97.12 | 98.66 | 1.81M |
2024-02-16 | 98.59 | 98.54 | ↓$0.05 (-0.05%) | 98.51 | 99.53 | 2.27M |
2024-02-15 | 99.84 | 99.74 | ↓$0.10 (-0.10%) | 98.91 | 99.91 | 1.93M |
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