XHB - SPDR Homebuilders ETF Historical Prices & Data

SPDR Homebuilders ETF
XHB
(NYSE Arca)
Closed
119.96
+2.05 (+1.74%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:119.9-0.06 (-0.05%)
Open
119.03
High
120.05
Low
118.66

SPDR Homebuilders ETF Historical Rates

Frequency

Daily

From Oct 24, 2024 to Nov 24, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	120.05	118.63	118.80	119.94	0.96%
Nov 21, 2024	118.85	116.81	117.18	117.91	0.62%
Nov 20, 2024	116.73	115.51	116.30	116.55	0.21%
Nov 19, 2024	115.71	113.69	114.62	115.40	0.68%
Nov 18, 2024	116.39	114.88	115.40	115.46	0.05%
Nov 15, 2024	116.61	115.33	116.20	115.68	-0.45%
Nov 14, 2024	118.06	116.36	116.73	116.72	-0.01%
Nov 13, 2024	118.21	116.20	117.83	116.45	-1.17%
Nov 12, 2024	119.11	116.11	118.66	116.16	-2.11%
Nov 11, 2024	120.26	119.02	119.70	119.26	-0.37%
Nov 8, 2024	119.50	117.96	118.15	118.75	0.51%
Nov 7, 2024	119.22	117.34	117.57	118.18	0.52%
Nov 6, 2024	117.87	114.45	116.19	117.48	1.11%
Nov 5, 2024	118.62	115.26	115.50	118.61	2.69%
Nov 4, 2024	117.90	114.91	115.01	115.83	0.71%
Nov 1, 2024	116.60	114.45	115.46	114.60	-0.74%
Oct 31, 2024	115.19	113.75	114.16	114.21	0.04%
Oct 30, 2024	116.51	114.04	114.49	115.03	0.47%
Oct 29, 2024	115.29	111.95	113.82	115.27	1.27%
Oct 28, 2024	119.01	117.37	117.64	117.76	0.10%
Oct 25, 2024	119.24	116.44	118.76	116.54	-1.87%
Oct 24, 2024	118.78	117.34	118.15	118.16	0.01%

Highest:120.26

Lowest:111.95

Average:116.82

Difference:1.79

% Change:1.52%

Data Vendor: Xignite Logo

ETFs