SPDR® S&P Homebuilders ETF (XHB)
117.99
+2.16
(+1.86%)
USD |
NYSEARCA |
Nov 05, 14:35
XHB Price: 117.99 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 115.01 | 117.90 | 114.91 | 115.83 | 1.870M |
| Nov 01, 2024 | 115.46 | 116.60 | 114.45 | 114.60 | 1.554M |
| Oct 31, 2024 | 114.16 | 115.19 | 113.75 | 114.21 | 1.786M |
| Oct 30, 2024 | 114.49 | 116.51 | 114.04 | 115.03 | 2.207M |
| Oct 29, 2024 | 113.82 | 115.29 | 111.95 | 115.27 | 3.742M |
| Oct 28, 2024 | 117.64 | 119.01 | 117.37 | 117.76 | 1.424M |
| Oct 25, 2024 | 118.76 | 119.24 | 116.44 | 116.54 | 2.131M |
| Oct 24, 2024 | 118.15 | 118.78 | 117.34 | 118.16 | 1.639M |
| Oct 23, 2024 | 118.05 | 119.28 | 117.13 | 117.88 | 2.571M |
| Oct 22, 2024 | 120.20 | 120.40 | 118.32 | 118.43 | 2.867M |
| Oct 21, 2024 | 125.23 | 125.33 | 121.36 | 121.61 | 3.381M |
| Oct 18, 2024 | 125.13 | 126.07 | 124.45 | 125.54 | 1.503M |
| Oct 17, 2024 | 125.42 | 125.72 | 123.88 | 124.37 | 1.389M |
| Oct 16, 2024 | 124.76 | 125.98 | 124.46 | 125.25 | 1.179M |
| Oct 15, 2024 | 124.10 | 125.50 | 123.71 | 123.80 | 1.477M |
| Oct 14, 2024 | 121.55 | 123.80 | 121.10 | 123.67 | 1.173M |
| Oct 11, 2024 | 119.80 | 121.86 | 119.80 | 121.30 | 1.202M |
| Oct 10, 2024 | 120.44 | 121.31 | 119.82 | 120.33 | 1.559M |
| Oct 09, 2024 | 122.53 | 122.81 | 121.70 | 122.29 | 1.443M |
| Oct 08, 2024 | 121.94 | 123.13 | 120.98 | 122.05 | 1.528M |
| Oct 07, 2024 | 120.31 | 121.47 | 119.05 | 121.33 | 1.973M |
| Oct 04, 2024 | 123.57 | 124.00 | 119.67 | 121.34 | 3.884M |
| Oct 03, 2024 | 122.75 | 123.60 | 121.62 | 122.96 | 1.247M |
| Oct 02, 2024 | 123.24 | 124.15 | 121.93 | 123.37 | 1.112M |
| Oct 01, 2024 | 124.51 | 125.11 | 122.54 | 124.31 | 1.752M |
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
125.54
Maximum
Oct 18 2024
71.36
Average
69.58
Median
May 04 2023