XHB - SPDR Homebuilders ETF Historical Prices & Data

SPDR Homebuilders ETF Historical Rates

Frequency

Daily

From Apr 4, 2024 to May 4, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	107.56	105.18	105.53	105.22	-0.29%
May 2, 2024	103.79	101.35	103.34	103.53	0.18%
May 1, 2024	104.59	101.37	102.45	102.19	-0.25%
Apr 30, 2024	104.73	102.60	103.94	102.61	-1.28%
Apr 29, 2024	104.91	103.90	104.18	104.48	0.29%
Apr 26, 2024	104.44	102.91	102.91	103.72	0.79%
Apr 25, 2024	102.78	99.82	101.35	102.47	1.11%
Apr 24, 2024	104.68	101.67	103.54	102.63	-0.88%
Apr 23, 2024	103.80	100.90	101.46	103.62	2.13%
Apr 22, 2024	101.80	100.08	100.72	100.93	0.21%
Apr 19, 2024	101.57	99.58	100.42	100.16	-0.26%
Apr 18, 2024	102.82	100.55	102.13	100.70	-1.40%
Apr 17, 2024	102.51	100.46	102.44	100.78	-1.62%
Apr 16, 2024	102.16	100.35	102.16	101.56	-0.59%
Apr 15, 2024	105.47	102.56	104.94	102.88	-1.96%
Apr 12, 2024	104.54	103.55	104.00	104.24	0.23%
Apr 11, 2024	105.29	104.20	104.78	104.80	0.02%
Apr 10, 2024	106.02	104.11	105.16	104.38	-0.74%
Apr 9, 2024	109.09	106.78	108.96	108.40	-0.51%
Apr 8, 2024	109.31	108.12	108.93	108.51	-0.39%
Apr 5, 2024	108.86	107.21	107.21	108.59	1.29%
Apr 4, 2024	110.39	106.78	109.81	107.09	-2.48%

Highest:110.39

Lowest:99.58

Average:103.80

Difference:-4.59

% Change:-4.18%

Data Vendor: Xignite Logo

ETFs