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.

DateOpenCloseChangeLowHighVolume
2024-03-28111.16111.59↑$0.43 (0.39%)110.68111.961.91M
2024-03-27110.12110.65↑$0.53 (0.48%)109.74110.691.85M
2024-03-26109.91109.33↓$0.58 (-0.53%)109.22110.151.08M
2024-03-25110.46109.54↓$0.92 (-0.83%)109.53110.651.51M
2024-03-22111.03110.24↓$0.79 (-0.71%)110.05111.211.70M
2024-03-21109.28111.05↑$1.77 (1.62%)109.27111.373.32M
2024-03-20106.61108.44↑$1.83 (1.72%)106.29108.722.80M
2024-03-19104.69106.52↑$1.83 (1.75%)104.60106.582.14M
2024-03-18105.70104.67↓$1.03 (-0.97%)104.51106.071.64M
2024-03-15104.45105.19↑$0.74 (0.71%)104.02105.712.75M
2024-03-14106.64104.89↓$1.75 (-1.64%)103.99107.164.84M
2024-03-13105.78106.87↑$1.09 (1.03%)105.78107.562.53M
2024-03-12103.86105.29↑$1.43 (1.38%)103.35105.542.19M
2024-03-11104.62103.82↓$0.80 (-0.76%)102.75104.622.29M
2024-03-08106.37104.76↓$1.61 (-1.51%)104.63106.912.92M
2024-03-07105.17106.04↑$0.87 (0.83%)105.17106.442.75M
2024-03-06104.38104.38↑$0.00 (0.00%)103.78104.751.84M
2024-03-05104.04103.44↓$0.60 (-0.58%)102.95105.151.99M
2024-03-04104.73104.56↓$0.17 (-0.16%)104.42105.482.44M
2024-03-01103.04104.39↑$1.35 (1.31%)102.56104.492.10M
2024-02-29102.68103.07↑$0.39 (0.38%)102.35103.332.17M
2024-02-28101.84102.26↑$0.42 (0.41%)101.67102.861.20M
2024-02-27102.50102.36↓$0.14 (-0.14%)101.75102.751.81M
2024-02-26101.18101.55↑$0.37 (0.37%)101.18101.991.47M
2024-02-23100.98101.49↑$0.51 (0.51%)100.83101.902.75M
2024-02-2299.96100.57↑$0.61 (0.61%)99.65100.782.32M
2024-02-2199.0298.89↓$0.13 (-0.13%)98.0699.512.80M
2024-02-2097.4098.56↑$1.16 (1.19%)97.1298.661.81M
2024-02-1698.5998.54↓$0.05 (-0.05%)98.5199.532.27M
2024-02-1599.8499.74↓$0.10 (-0.10%)98.9199.911.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$XHB death cross will complete today

0 Like Report