SPDR® S&P Homebuilders ETF (XHB)
117.91
+1.36
(+1.17%)
USD |
NYSEARCA |
Nov 21, 16:00
117.86
-0.05
(-0.04%)
Pre-Market: 20:00
XHB Price: 117.91 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 117.13 | 118.85 | 116.81 | 117.91 | 1.023M |
| Nov 20, 2024 | 116.29 | 116.73 | 115.51 | 116.55 | 1.130M |
| Nov 19, 2024 | 114.63 | 115.71 | 113.69 | 115.40 | 976430.0 |
| Nov 18, 2024 | 115.17 | 116.39 | 114.88 | 115.46 | 1.114M |
| Nov 15, 2024 | 116.20 | 116.61 | 115.33 | 115.68 | 1.487M |
| Nov 14, 2024 | 116.83 | 118.06 | 116.36 | 116.72 | 1.258M |
| Nov 13, 2024 | 117.60 | 118.21 | 116.20 | 116.45 | 2.040M |
| Nov 12, 2024 | 118.94 | 119.11 | 116.11 | 116.16 | 2.300M |
| Nov 11, 2024 | 119.69 | 120.26 | 119.02 | 119.26 | 1.279M |
| Nov 08, 2024 | 118.15 | 119.50 | 117.96 | 118.75 | 1.072M |
| Nov 07, 2024 | 117.57 | 119.22 | 117.34 | 118.18 | 2.216M |
| Nov 06, 2024 | 116.19 | 117.87 | 114.45 | 117.48 | 5.692M |
| Nov 05, 2024 | 115.50 | 118.62 | 115.26 | 118.61 | 1.821M |
| 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 |
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
72.06
Average
69.96
Median