SPDR® S&P Homebuilders ETF (XHB)
103.62
+2.69
(+2.67%)
USD |
NYSEARCA |
Apr 23, 16:00
103.00
-0.62
(-0.60%)
Pre-Market: 08:38
XHB Price: 103.62 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 101.46 | 103.80 | 100.90 | 103.62 | 3.668M |
| Apr 22, 2024 | 100.72 | 101.80 | 100.08 | 100.93 | 2.158M |
| Apr 19, 2024 | 100.42 | 101.57 | 99.58 | 100.16 | 2.979M |
| Apr 18, 2024 | 102.13 | 102.82 | 100.55 | 100.70 | 3.791M |
| Apr 17, 2024 | 102.44 | 102.51 | 100.46 | 100.78 | 2.926M |
| Apr 16, 2024 | 102.16 | 102.16 | 100.35 | 101.56 | 3.972M |
| Apr 15, 2024 | 104.94 | 105.47 | 102.56 | 102.88 | 2.885M |
| Apr 12, 2024 | 104.17 | 104.54 | 103.55 | 104.24 | 2.655M |
| Apr 11, 2024 | 104.78 | 105.29 | 104.20 | 104.80 | 2.795M |
| Apr 10, 2024 | 105.16 | 106.02 | 104.11 | 104.38 | 6.050M |
| Apr 09, 2024 | 108.96 | 109.09 | 106.78 | 108.40 | 2.075M |
| Apr 08, 2024 | 108.93 | 109.31 | 108.12 | 108.51 | 1.488M |
| Apr 05, 2024 | 107.21 | 108.86 | 107.21 | 108.59 | 2.645M |
| Apr 04, 2024 | 109.81 | 110.39 | 106.78 | 107.09 | 2.190M |
| Apr 03, 2024 | 107.44 | 109.03 | 107.30 | 108.63 | 2.130M |
| Apr 02, 2024 | 108.89 | 108.90 | 107.10 | 107.86 | 4.373M |
| Apr 01, 2024 | 111.72 | 111.74 | 109.95 | 110.14 | 2.594M |
| Mar 28, 2024 | 111.16 | 111.96 | 110.68 | 111.59 | 1.985M |
| Mar 27, 2024 | 110.12 | 110.68 | 109.74 | 110.65 | 1.854M |
| Mar 26, 2024 | 109.91 | 110.15 | 109.22 | 109.33 | 1.106M |
| Mar 25, 2024 | 110.46 | 110.67 | 109.52 | 109.54 | 1.506M |
| Mar 22, 2024 | 111.03 | 111.21 | 110.02 | 110.24 | 1.744M |
| Mar 21, 2024 | 109.28 | 111.37 | 109.27 | 111.05 | 3.336M |
| Mar 20, 2024 | 106.61 | 108.72 | 106.29 | 108.44 | 2.833M |
| Mar 19, 2024 | 104.69 | 106.58 | 104.59 | 106.52 | 2.590M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.72
Minimum
Mar 23 2020
111.59
Maximum
Mar 28 2024
63.85
Average
63.35
Median
Mar 01 2021