ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
SPDR S&P Homebuilders

SPDR S&P Homebuilders (XHB)

108.56
1.85
(1.73%)
Closed July 14 4:00PM
108.49
-0.07
(-0.06%)
After Hours: 7:38PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
19.629.7299484171198.87109.9197.40012545784102.76412518SP
44.083.90767167896104.41109.9197.40012305253102.17103661SP
128.078.03624775941100.42110.0997.40012328704103.72703378SP
2612.7513.317317735595.74111.9692.672608985102.17206488SP
5226.2231.87066974682.27111.9669.32307275789.67388534SP
15635.5648.759084053272.93111.9651.23320681574.54967702SP
26066.67159.42132950741.82111.9623.95282296467.12484183SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1720823400108.561.851.73107.8109.91107.663814660
1720737000106.715.935.88103.27107.14103.275726087
1720650600100.782.192.2298.96100.83598.962391308
172056420098.59-0.68-0.6998.8199.8998.551215337
172047780099.271.311.3498.6499.7498.341606505
172021860097.96-0.8-0.8198.8798.9897.40011625753
172004064098.760.330.3498.5399.8998.31573678
171995940098.43-0.09-0.0997.7598.5197.52365087
171987300098.52-2.56-2.53101.46101.6998.492319813
1719613800101.080.090.09101.31102.29100.371562861
1719527400100.990.220.22101.02101.2100.351366333
1719441000100.77-0.18-0.18100.53101.1100.172046749
1719354600100.95-2.95-2.84103.73103.73100.242957021
1719268200103.910.97103.12104.61102.571847442
1719009000102.9-0.25-0.24102.97103.16101.32823186
1718922600103.15-1.53-1.46104.24104.87102.682470055
1718749800104.68-0.07-0.07104.45104.85103.721475209
1718663400104.750.760.73103.56104.89103.163117278
1718404200103.99-1.74-1.65104.41104.56102.82098526
1718317800105.730.370.35105.37105.925104.321968331
1718231400105.363.613.55104.88107.11104.864522210
1718145000101.75-0.83-0.81102.01102.06100.681589064
1718058600102.580.870.86101.06102.61100.671549203
1717799400101.71-1.09-1.06101.49102.24100.611716966
1717713000102.8-1.23-1.18103.54104.08102.423164081
1717626600104.032.182.14102.4104.04101.842119808
1717540200101.85-2.2-2.11103.35103.68101.732086214
1717453800104.05-1.25-1.19105.82105.84103.262578414
1717194600105.31.381.33104.45105.32103.312351451
1717108200103.921.761.72102.74104.175102.52131568
1717021800102.16-1.51-1.46102.49103.02101.92492169120
1716935400103.67-1.48-1.41105.22105.66103.2752301523
1716589800105.151.271.22104.7105.305104.161077741
1716503400103.88-0.82-0.78105.23105.415103.622146779
1716417000104.7-2.45-2.29107.08107.28104.283178381
1716330600107.15-0.14-0.13107.13107.25106.191619782
1716244200107.290.120.11107.66108.03107.011405223
1715985000107.170.150.14107.1107.38106.691373830
1715898600107.02-2.98-2.71109.57109.84106.972838410
17158122001102.532.35108.94110.09108.943464076
1715725800107.470.920.86107.15107.67106.81869031
1715639400106.55-0.96-0.89108.12108.38106.4851694446
1715380200107.51-0.08-0.07107.6108.05107.21475940
1715293800107.592.172.06105.61107.64105.522035740
1715207400105.42-0.35-0.33105.09105.67104.831669862
1715121000105.77-1.09-1.02106.86107.15105.772112667
1715034600106.861.641.56106.2106.98105.812034695
1714775400105.221.691.63105.53107.56105.183072139
1714689000103.531.341.31103.34103.79101.35052708554
1714602600102.19-0.42-0.41102.45104.59101.373597381
1714516200102.61-1.87-1.79103.94104.73102.62361006
1714429800104.480.760.73104.18104.91103.91819989
1714170600103.721.251.22102.91104.44102.911885773
1714084200102.47-0.16-0.16101.35102.7899.823447222
1713997800102.63-0.99-0.96103.54104.68101.672583502
1713911400103.622.692.67101.46103.8100.93651562
1713825000100.930.770.77100.72101.795100.082158304
1713565800100.16-0.54-0.54100.42101.5799.582911808
1713479400100.7-0.08-0.08102.13102.82100.553766285
1713393000100.78-0.78-0.77102.44102.51100.463003761
1713306600101.56-1.32-1.28102.16102.16100.353424745
1713220200102.88-1.36-1.30104.94105.47102.562872064

Your Recent History

Delayed Upgrade Clock