Free Trial

SPDR S&P Homebuilders ETF (XHB) Chart & Stock Price History

$109.76
+1.20 (+1.11%)
(As of 11:00 AM ET)

SPDR S&P Homebuilders ETF Stock Price Performance

5 Day
Performance
+7.71%
1 Month
Performance
+4.39%
3 Month
Performance
+5.52%
6 Month
Performance
+14.98%
Year-To-Date
Performance
+13.49%
1 Year
Performance
+30.01%
Receive XHB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPDR S&P Homebuilders ETF and its competitors with MarketBeat's FREE daily newsletter

XHB Stock Chart for Monday, July, 15, 2024

SPDR S&P Homebuilders ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$106.71$108.56
+1.73%
$109.91$107.663.82 million shs$1.89 billion
07/11/2024$100.79$106.71
+5.87%
$107.14$103.275.93 million shs$1.86 billion
07/10/2024$98.59$100.79
+2.23%
$100.84$98.962.40 million shs$1.76 billion
07/09/2024$99.21$98.59
-0.62%
$99.89$98.551.21 million shs$1.72 billion
07/08/2024$97.96$99.21
+1.28%
$99.72$98.341.67 million shs$1.73 billion
07/05/2024$98.76$97.96
-0.81%
$98.98$97.401.64 million shs$1.71 billion
07/04/2024$98.87$98.76
-0.11%
$99.89$98.301.57 million shs$1.72 billion
07/03/2024$98.43$98.87
+0.45%
$99.89$98.341.57 million shs$1.73 billion
07/02/2024$98.52$98.43
-0.09%
$98.51$97.502.38 million shs$1.72 billion
07/01/2024$101.08$98.52
-2.53%
$101.69$98.492.34 million shs$1.72 billion
06/28/2024$100.99$101.12
+0.13%
$102.29$100.391.58 million shs$1.76 billion
06/27/2024$100.77$100.99
+0.22%
$101.20$100.351.39 million shs$1.76 billion
06/26/2024$100.96$100.77
-0.19%
$101.10$100.171.99 million shs$1.76 billion
06/25/2024$103.90$100.96
-2.83%
$103.55$100.242.96 million shs$1.76 billion
06/24/2024$102.90$103.90
+0.97%
$104.61$102.571.83 million shs$1.81 billion
06/21/2024$103.15$102.90
-0.24%
$103.16$101.302.85 million shs$1.80 billion
06/20/2024$104.68$103.15
-1.46%
$104.87$102.682.47 million shs$1.80 billion
06/19/2024$104.68$104.68$104.85$103.721.49 million shs$1.83 billion
06/18/2024$104.75$104.68
-0.07%
$104.85$103.721.49 million shs$1.83 billion
06/17/2024$103.99$104.75
+0.73%
$104.89$103.162.92 million shs$1.83 billion
06/14/2024$105.73$103.99
-1.65%
$104.56$102.802.15 million shs$1.81 billion
06/13/2024$105.34$105.73
+0.37%
$105.93$104.321.98 million shs$1.84 billion
06/12/2024$101.75$105.34
+3.53%
$107.10$104.844.71 million shs$1.84 billion
06/11/2024$102.55$101.75
-0.78%
$102.06$100.681.60 million shs$1.78 billion
06/10/2024$101.71$102.55
+0.83%
$102.61$100.701.56 million shs$1.79 billion
06/07/2024$102.80$101.71
-1.06%
$102.24$100.611.82 million shs$1.77 billion
06/06/2024$104.03$102.80
-1.18%
$104.08$102.423.18 million shs$1.79 billion
06/05/2024$101.85$104.03
+2.14%
$104.04$101.842.15 million shs$1.82 billion
06/04/2024$104.05$101.85
-2.11%
$103.68$101.732.09 million shs$1.78 billion
06/03/2024$105.30$104.05
-1.19%
$105.84$103.262.59 million shs$1.82 billion
05/31/2024$103.92$105.30
+1.33%
$105.33$103.312.42 million shs$1.84 billion
05/30/2024$102.16$103.92
+1.72%
$104.18$102.502.15 million shs$1.81 billion
05/29/2024$103.70$102.16
-1.49%
$103.02$101.922.18 million shs$1.78 billion
05/28/2024$105.15$103.70
-1.38%
$105.66$103.282.32 million shs$1.81 billion
05/27/2024$105.15$105.15$105.31$104.161.11 million shs$1.83 billion
05/24/2024$103.88$105.15
+1.22%
$105.31$104.161.11 million shs$1.83 billion
05/23/2024$104.70$103.88
-0.78%
$105.42$103.622.31 million shs$1.81 billion
05/22/2024$107.15$104.70
-2.29%
$107.28$104.283.13 million shs$1.83 billion
05/21/2024$107.29$107.15
-0.13%
$107.25$106.191.66 million shs$1.87 billion
05/20/2024$107.17$107.29
+0.11%
$108.03$107.011.46 million shs$1.87 billion
Biden backs new "game-changer for humanity" technology (Ad)

Bill Gates is calling it America's most important project... and it's expected to impact half a million jobs and unlock $40 trillion in a rapidly growing industry.

You can view his briefing by clicking here.
05/17/2024$107.02$107.17
+0.14%
$107.38$106.691.37 million shs$1.87 billion
05/16/2024$110.00$107.02
-2.71%
$109.84$106.972.83 million shs$1.87 billion
05/15/2024$107.47$110.00
+2.35%
$110.09$108.943.46 million shs$1.92 billion
05/14/2024$106.55$107.47
+0.86%
$107.67$106.821.89 million shs$1.88 billion
05/13/2024$107.51$106.55
-0.89%
$108.37$106.491.70 million shs$1.86 billion
05/10/2024$107.59$107.50
-0.08%
$108.05$107.201.49 million shs$1.88 billion
05/09/2024$105.41$107.59
+2.07%
$107.64$105.522.02 million shs$1.88 billion
05/08/2024$105.77$105.41
-0.34%
$105.67$104.831.69 million shs$1.84 billion
05/07/2024$106.86$105.77
-1.02%
$107.15$105.772.13 million shs$1.85 billion
05/06/2024$105.22$106.86
+1.56%
$106.98$105.812.02 million shs$1.86 billion
05/03/2024$103.53$105.19
+1.60%
$107.55$105.183.09 million shs$1.84 billion
05/02/2024$102.19$103.53
+1.31%
$103.79$101.352.75 million shs$1.81 billion
05/01/2024$102.61$102.19
-0.41%
$104.59$101.373.59 million shs$1.78 billion
04/30/2024$104.48$102.61
-1.79%
$104.73$102.602.36 million shs$1.79 billion
04/29/2024$103.72$104.48
+0.73%
$104.91$103.901.81 million shs$1.81 billion
04/26/2024$102.47$103.72
+1.22%
$104.44$102.911.88 million shs$1.80 billion
04/25/2024$102.63$102.47
-0.16%
$102.77$99.823.81 million shs$1.78 billion
04/24/2024$103.62$102.63
-0.96%
$104.68$101.672.44 million shs$1.78 billion
04/23/2024$100.93$103.62
+2.67%
$103.80$100.903.67 million shs$1.80 billion
04/22/2024$100.16$100.93
+0.77%
$101.79$100.082.16 million shs$1.75 billion
04/19/2024$100.70$100.17
-0.53%
$101.56$99.592.98 million shs$1.74 billion
04/18/2024$100.78$100.70
-0.08%
$102.82$100.553.79 million shs$1.75 billion
04/17/2024$101.56$100.78
-0.77%
$102.51$100.462.93 million shs$1.75 billion
04/16/2024$102.88$101.56
-1.28%
$102.14$100.363.97 million shs$1.76 billion
04/15/2024$104.24$102.88
-1.30%
$105.47$102.562.86 million shs$1.78 billion

This page (NYSEARCA:XHB) was last updated on 7/15/2024 by MarketBeat.com Staff

From Our Partners